| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2019 | CNY | 3.97 | 4 | 3.94 | 3.99 | 3.99 | +0.02 (+0.50%) | 3,174,400 |
| 8 Oct 2019 | CNY | 3.99 | 4.04 | 3.96 | 3.97 | 3.97 | -0.03 (-0.75%) | 3,147,596 |
| 30 Sep 2019 | CNY | 3.99 | 4.04 | 3.97 | 4 | 4 | 0.0 (0.0%) | 4,407,467 |
| 27 Sep 2019 | CNY | 3.93 | 4.01 | 3.92 | 4 | 4 | +0.09 (+2.30%) | 6,156,867 |
| 26 Sep 2019 | CNY | 4.07 | 4.08 | 3.9 | 3.91 | 3.91 | -0.15 (-3.69%) | 11,256,262 |
| 25 Sep 2019 | CNY | 4.1 | 4.1 | 4.03 | 4.06 | 4.06 | -0.05 (-1.22%) | 8,040,661 |
| 24 Sep 2019 | CNY | 4.17 | 4.17 | 4.09 | 4.11 | 4.11 | -0.04 (-0.96%) | 10,062,167 |
| 23 Sep 2019 | CNY | 4.22 | 4.23 | 4.12 | 4.15 | 4.15 | -0.06 (-1.43%) | 8,765,300 |
| 20 Sep 2019 | CNY | 4.2 | 4.5 | 4.19 | 4.21 | 4.21 | +0.03 (+0.72%) | 27,536,067 |
| 19 Sep 2019 | CNY | 4.16 | 4.2 | 4.15 | 4.18 | 4.18 | +0.03 (+0.72%) | 4,588,968 |
| 18 Sep 2019 | CNY | 4.13 | 4.22 | 4.11 | 4.15 | 4.15 | 0.0 (0.0%) | 8,786,401 |
| 17 Sep 2019 | CNY | 4.25 | 4.26 | 4.14 | 4.15 | 4.15 | -0.1 (-2.35%) | 9,799,395 |
| 16 Sep 2019 | CNY | 4.17 | 4.29 | 4.14 | 4.25 | 4.25 | +0.09 (+2.16%) | 13,817,200 |
| 12 Sep 2019 | CNY | 4.21 | 4.25 | 4.15 | 4.16 | 4.16 | -0.08 (-1.89%) | 14,279,572 |
| 11 Sep 2019 | CNY | 4.07 | 4.28 | 4.05 | 4.24 | 4.24 | +0.17 (+4.18%) | 24,834,812 |
| 10 Sep 2019 | CNY | 4.06 | 4.11 | 4.01 | 4.07 | 4.07 | +0.02 (+0.49%) | 13,607,301 |
| 9 Sep 2019 | CNY | 4.03 | 4.06 | 4 | 4.05 | 4.05 | +0.05 (+1.25%) | 10,751,347 |
| 6 Sep 2019 | CNY | 4.03 | 4.03 | 3.96 | 4 | 4 | -0.01 (-0.25%) | 7,167,645 |
| 5 Sep 2019 | CNY | 4.02 | 4.09 | 4 | 4.01 | 4.01 | +0.01 (+0.25%) | 10,186,006 |
| 4 Sep 2019 | CNY | 3.99 | 4.01 | 3.96 | 4 | 4 | -0.01 (-0.25%) | 6,501,590 |
| 3 Sep 2019 | CNY | 4.03 | 4.03 | 3.98 | 4.01 | 4.01 | -0.02 (-0.50%) | 4,831,944 |
| 2 Sep 2019 | CNY | 3.95 | 4.04 | 3.92 | 4.03 | 4.03 | +0.1 (+2.54%) | 7,903,813 |
| 30 Aug 2019 | CNY | 4 | 4.02 | 3.92 | 3.93 | 3.93 | -0.06 (-1.50%) | 5,522,200 |
| 29 Aug 2019 | CNY | 4.04 | 4.04 | 3.97 | 3.99 | 3.99 | -0.04 (-0.99%) | 5,851,701 |
| 28 Aug 2019 | CNY | 4.01 | 4.04 | 3.98 | 4.03 | 4.03 | 0.0 (0.0%) | 6,955,557 |
| 27 Aug 2019 | CNY | 4.06 | 4.06 | 3.99 | 4.03 | 4.03 | 0.0 (0.0%) | 8,232,410 |
| 26 Aug 2019 | CNY | 3.9 | 4.04 | 3.84 | 4.03 | 4.03 | +0.01 (+0.25%) | 9,705,200 |
| 23 Aug 2019 | CNY | 4.1 | 4.1 | 3.97 | 4.02 | 4.02 | -0.06 (-1.47%) | 11,455,307 |
| 22 Aug 2019 | CNY | 4 | 4.1 | 3.97 | 4.08 | 4.08 | +0.07 (+1.75%) | 10,139,847 |
| 21 Aug 2019 | CNY | 3.9 | 4.03 | 3.9 | 4.01 | 4.01 | +0.08 (+2.04%) | 7,352,502 |
