| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 4.56 | 4.56 | 4.51 | 4.51 | 4.51 | -0.04 (-0.88%) | 2,485,600 |
| 14 Oct 2019 | CNY | 4.56 | 4.6 | 4.53 | 4.55 | 4.55 | +0.02 (+0.44%) | 5,480,400 |
| 11 Oct 2019 | CNY | 4.52 | 4.56 | 4.49 | 4.53 | 4.53 | +0.01 (+0.22%) | 2,320,082 |
| 10 Oct 2019 | CNY | 4.46 | 4.53 | 4.45 | 4.52 | 4.52 | +0.06 (+1.35%) | 3,136,484 |
| 9 Oct 2019 | CNY | 4.43 | 4.47 | 4.4 | 4.46 | 4.46 | +0.03 (+0.68%) | 1,994,750 |
| 8 Oct 2019 | CNY | 4.42 | 4.49 | 4.42 | 4.43 | 4.43 | 0.0 (0.0%) | 2,500,100 |
| 30 Sep 2019 | CNY | 4.46 | 4.49 | 4.41 | 4.43 | 4.43 | -0.03 (-0.67%) | 2,375,900 |
| 27 Sep 2019 | CNY | 4.45 | 4.49 | 4.42 | 4.46 | 4.46 | +0.03 (+0.68%) | 2,646,251 |
| 26 Sep 2019 | CNY | 4.48 | 4.5 | 4.4 | 4.43 | 4.43 | -0.04 (-0.89%) | 3,790,044 |
| 25 Sep 2019 | CNY | 4.51 | 4.54 | 4.46 | 4.47 | 4.47 | -0.07 (-1.54%) | 3,027,602 |
| 24 Sep 2019 | CNY | 4.52 | 4.56 | 4.51 | 4.54 | 4.54 | +0.02 (+0.44%) | 2,845,640 |
| 23 Sep 2019 | CNY | 4.58 | 4.58 | 4.5 | 4.52 | 4.52 | -0.07 (-1.53%) | 3,233,673 |
| 20 Sep 2019 | CNY | 4.57 | 4.61 | 4.57 | 4.59 | 4.59 | +0.01 (+0.22%) | 3,225,600 |
| 19 Sep 2019 | CNY | 4.59 | 4.59 | 4.55 | 4.58 | 4.58 | 0.0 (0.0%) | 3,825,095 |
| 18 Sep 2019 | CNY | 4.59 | 4.61 | 4.57 | 4.58 | 4.58 | 0.0 (0.0%) | 3,173,880 |
| 17 Sep 2019 | CNY | 4.67 | 4.69 | 4.56 | 4.58 | 4.58 | -0.12 (-2.55%) | 4,748,300 |
| 16 Sep 2019 | CNY | 4.71 | 4.73 | 4.68 | 4.7 | 4.7 | -0.01 (-0.21%) | 4,311,700 |
| 12 Sep 2019 | CNY | 4.68 | 4.73 | 4.66 | 4.71 | 4.71 | +0.04 (+0.86%) | 5,551,000 |
| 11 Sep 2019 | CNY | 4.69 | 4.72 | 4.66 | 4.67 | 4.67 | -0.02 (-0.43%) | 4,588,300 |
| 10 Sep 2019 | CNY | 4.69 | 4.7 | 4.64 | 4.69 | 4.69 | -0.02 (-0.42%) | 4,545,600 |
| 9 Sep 2019 | CNY | 4.66 | 4.72 | 4.63 | 4.71 | 4.71 | +0.07 (+1.51%) | 5,799,652 |
| 6 Sep 2019 | CNY | 4.63 | 4.66 | 4.6 | 4.64 | 4.64 | +0.02 (+0.43%) | 3,846,700 |
| 5 Sep 2019 | CNY | 4.61 | 4.68 | 4.6 | 4.62 | 4.62 | +0.03 (+0.65%) | 7,205,225 |
| 4 Sep 2019 | CNY | 4.53 | 4.59 | 4.53 | 4.59 | 4.59 | +0.04 (+0.88%) | 4,342,625 |
| 3 Sep 2019 | CNY | 4.56 | 4.58 | 4.52 | 4.55 | 4.55 | -0.01 (-0.22%) | 3,728,941 |
| 2 Sep 2019 | CNY | 4.48 | 4.57 | 4.46 | 4.56 | 4.56 | +0.07 (+1.56%) | 4,469,222 |
| 30 Aug 2019 | CNY | 4.58 | 4.59 | 4.45 | 4.49 | 4.49 | -0.08 (-1.75%) | 4,042,150 |
| 29 Aug 2019 | CNY | 4.58 | 4.62 | 4.54 | 4.57 | 4.57 | -0.02 (-0.44%) | 4,158,315 |
| 28 Aug 2019 | CNY | 4.55 | 4.64 | 4.55 | 4.59 | 4.59 | +0.04 (+0.88%) | 7,854,497 |
| 27 Aug 2019 | CNY | 4.51 | 4.58 | 4.4 | 4.55 | 4.55 | +0.05 (+1.11%) | 5,906,496 |
