| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2020 | CNY | 70.9 | 71.88 | 69.63 | 70.51 | 70.51 | +0.23 (+0.33%) | 1,197,257 |
| 5 Jun 2020 | CNY | 70.95 | 71.78 | 69.66 | 70.28 | 70.28 | -0.64 (-0.90%) | 1,350,721 |
| 4 Jun 2020 | CNY | 67.61 | 71.88 | 67.12 | 70.92 | 70.92 | +3.38 (+5.00%) | 1,855,014 |
| 3 Jun 2020 | CNY | 68.45 | 69.3 | 67.3 | 67.54 | 67.54 | -0.43 (-0.63%) | 1,117,052 |
| 2 Jun 2020 | CNY | 67.97 | 68.78 | 66.8 | 67.97 | 67.97 | +0.89 (+1.33%) | 1,275,320 |
| 1 Jun 2020 | CNY | 64.5 | 67.39 | 64.05 | 67.08 | 67.08 | +3.36 (+5.27%) | 1,363,701 |
| 29 May 2020 | CNY | 62.3 | 64.16 | 62.3 | 63.72 | 63.72 | +0.82 (+1.30%) | 598,441 |
| 28 May 2020 | CNY | 63.71 | 64.26 | 61.31 | 62.9 | 62.9 | -1.11 (-1.73%) | 835,450 |
| 27 May 2020 | CNY | 65 | 65.36 | 63.53 | 64.01 | 64.01 | -0.99 (-1.52%) | 671,999 |
| 26 May 2020 | CNY | 63.11 | 65 | 63.11 | 65 | 65 | +1.95 (+3.09%) | 831,058 |
| 25 May 2020 | CNY | 68.59 | 68.91 | 62.62 | 63.05 | 63.05 | -5.46 (-7.97%) | 1,843,853 |
| 22 May 2020 | CNY | 67.37 | 69.76 | 67.37 | 68.51 | 68.51 | +1.89 (+2.84%) | 2,098,872 |
| 21 May 2020 | CNY | 67.26 | 69.18 | 65.88 | 66.62 | 66.62 | -0.48 (-0.72%) | 1,132,421 |
| 20 May 2020 | CNY | 66.85 | 68.88 | 65.7 | 67.1 | 67.1 | +0.69 (+1.04%) | 1,282,093 |
| 19 May 2020 | CNY | 65.42 | 66.72 | 65.42 | 66.41 | 66.41 | +1.21 (+1.86%) | 692,628 |
| 18 May 2020 | CNY | 67.3 | 67.3 | 64.8 | 65.2 | 65.2 | -1.95 (-2.90%) | 1,084,604 |
| 15 May 2020 | CNY | 67.3 | 68.8 | 66.66 | 67.15 | 67.15 | +0.17 (+0.25%) | 1,167,187 |
| 14 May 2020 | CNY | 66.21 | 67.49 | 66.21 | 66.98 | 66.98 | +0.32 (+0.48%) | 932,552 |
| 13 May 2020 | CNY | 65.99 | 67.78 | 65.43 | 66.66 | 66.66 | +0.47 (+0.71%) | 932,765 |
| 12 May 2020 | CNY | 66.5 | 66.95 | 65.29 | 66.19 | 66.19 | -0.9 (-1.34%) | 831,898 |
| 11 May 2020 | CNY | 68.5 | 68.61 | 66.4 | 67.09 | 67.09 | -1.16 (-1.70%) | 893,965 |
| 8 May 2020 | CNY | 67.8 | 70 | 67.1 | 68.25 | 68.25 | +0.9 (+1.34%) | 1,269,847 |
| 7 May 2020 | CNY | 66.96 | 67.8 | 65.7 | 67.35 | 67.35 | +0.36 (+0.54%) | 1,114,086 |
| 6 May 2020 | CNY | 61.6 | 67.38 | 61.4 | 66.99 | 66.99 | +4.52 (+7.24%) | 1,754,332 |
| 30 Apr 2020 | CNY | 59.22 | 63 | 59.22 | 62.47 | 62.47 | +3.27 (+5.52%) | 997,155 |
| 29 Apr 2020 | CNY | 60.27 | 60.27 | 58.52 | 59.2 | 59.2 | -1 (-1.66%) | 971,810 |
| 28 Apr 2020 | CNY | 64.7 | 65.4 | 59 | 60.2 | 60.2 | -6.25 (-9.41%) | 1,580,045 |
| 27 Apr 2020 | CNY | 66.37 | 67.28 | 65.44 | 66.45 | 66.45 | -0.76 (-1.13%) | 707,362 |
| 24 Apr 2020 | CNY | 66.7 | 68.83 | 66.35 | 67.21 | 67.21 | +0.33 (+0.49%) | 969,288 |
| 23 Apr 2020 | CNY | 65.25 | 68.16 | 64.9 | 66.88 | 66.88 | +1.69 (+2.59%) | 1,195,651 |
