| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 57.09 | 57.4 | 55.24 | 55.7 | 55.7 | -1.39 (-2.43%) | 1,470,453 |
| 2 Jun 2020 | CNY | 58.08 | 58.08 | 56.45 | 57.09 | 57.09 | -0.49 (-0.85%) | 1,530,584 |
| 1 Jun 2020 | CNY | 58 | 58 | 56.11 | 57.58 | 57.58 | +1.02 (+1.80%) | 2,111,782 |
| 29 May 2020 | CNY | 56.1 | 57.75 | 55.6 | 56.56 | 56.56 | +0.56 (+1.00%) | 2,098,445 |
| 28 May 2020 | CNY | 55.46 | 56.54 | 53.7 | 56 | 56 | +0.55 (+0.99%) | 1,787,541 |
| 27 May 2020 | CNY | 52 | 55.5 | 51.87 | 55.45 | 55.45 | +3.14 (+6.00%) | 2,159,849 |
| 26 May 2020 | CNY | 50.21 | 52.44 | 50 | 52.31 | 52.31 | +2.03 (+4.04%) | 756,643 |
| 25 May 2020 | CNY | 52.71 | 53 | 50.01 | 50.28 | 50.28 | -2.72 (-5.13%) | 945,985 |
| 22 May 2020 | CNY | 54.64 | 55.5 | 51.93 | 53 | 53 | -2.02 (-3.67%) | 1,204,874 |
| 21 May 2020 | CNY | 53.7 | 55.54 | 53.48 | 55.02 | 55.02 | +1.42 (+2.65%) | 1,636,053 |
| 20 May 2020 | CNY | 52.99 | 55.2 | 52.59 | 53.6 | 53.6 | +0.61 (+1.15%) | 1,262,298 |
| 19 May 2020 | CNY | 53.11 | 53.26 | 51.49 | 52.99 | 52.99 | +0.94 (+1.81%) | 1,013,585 |
| 18 May 2020 | CNY | 55 | 55 | 52 | 52.05 | 52.05 | -2.52 (-4.62%) | 1,156,426 |
| 15 May 2020 | CNY | 54.25 | 55.55 | 53.86 | 54.57 | 54.57 | +0.83 (+1.54%) | 1,053,070 |
| 14 May 2020 | CNY | 54.77 | 54.99 | 53.71 | 53.74 | 53.74 | -1.46 (-2.64%) | 1,255,692 |
| 13 May 2020 | CNY | 56.4 | 56.4 | 54.65 | 55.2 | 55.2 | -0.96 (-1.71%) | 1,287,978 |
| 12 May 2020 | CNY | 56 | 56.97 | 54.5 | 56.16 | 56.16 | +0.03 (+0.05%) | 1,600,394 |
| 11 May 2020 | CNY | 53.86 | 57.98 | 53.7 | 56.13 | 56.13 | +2.22 (+4.12%) | 2,359,958 |
| 8 May 2020 | CNY | 53.03 | 55.29 | 52.81 | 53.91 | 53.91 | +1.1 (+2.08%) | 1,894,036 |
| 7 May 2020 | CNY | 54.9 | 54.9 | 52.38 | 52.81 | 52.81 | -1.85 (-3.38%) | 1,965,944 |
| 6 May 2020 | CNY | 48.37 | 55.01 | 48.31 | 54.66 | 54.66 | +5.32 (+10.78%) | 2,418,226 |
| 30 Apr 2020 | CNY | 46.66 | 49.95 | 46.62 | 49.34 | 49.34 | +2.98 (+6.43%) | 1,401,883 |
| 29 Apr 2020 | CNY | 46.29 | 47.91 | 46.01 | 46.36 | 46.36 | +0.01 (+0.02%) | 951,936 |
| 28 Apr 2020 | CNY | 51.76 | 51.76 | 42.1 | 46.35 | 46.35 | -5.28 (-10.23%) | 1,984,214 |
| 27 Apr 2020 | CNY | 51 | 52.99 | 50.78 | 51.63 | 51.63 | +0.08 (+0.16%) | 1,666,985 |
| 24 Apr 2020 | CNY | 47.54 | 51.99 | 47.54 | 51.55 | 51.55 | +4.05 (+8.53%) | 2,732,024 |
| 23 Apr 2020 | CNY | 46.66 | 48.24 | 46.39 | 47.5 | 47.5 | +0.9 (+1.93%) | 1,063,576 |
| 22 Apr 2020 | CNY | 45.41 | 46.77 | 45.29 | 46.6 | 46.6 | +1.04 (+2.28%) | 600,138 |
| 21 Apr 2020 | CNY | 45.6 | 46.3 | 45.21 | 45.56 | 45.56 | -0.82 (-1.77%) | 511,988 |
| 20 Apr 2020 | CNY | 45.7 | 46.82 | 45.55 | 46.38 | 46.38 | +0.88 (+1.93%) | 684,586 |
