| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2019 | CNY | 3.91 | 4 | 3.91 | 4 | 4 | +0.07 (+1.78%) | 2,857,374 |
| 8 Oct 2019 | CNY | 3.97 | 4 | 3.9 | 3.93 | 3.93 | -0.03 (-0.76%) | 3,126,842 |
| 30 Sep 2019 | CNY | 4.02 | 4.02 | 3.95 | 3.96 | 3.96 | -0.05 (-1.25%) | 3,182,200 |
| 27 Sep 2019 | CNY | 3.98 | 4.04 | 3.97 | 4.01 | 4.01 | +0.02 (+0.50%) | 3,719,245 |
| 26 Sep 2019 | CNY | 4.04 | 4.07 | 3.97 | 3.99 | 3.99 | -0.05 (-1.24%) | 5,538,809 |
| 25 Sep 2019 | CNY | 4.1 | 4.12 | 4.04 | 4.04 | 4.04 | -0.1 (-2.42%) | 6,206,154 |
| 24 Sep 2019 | CNY | 4.15 | 4.19 | 4.12 | 4.14 | 4.14 | 0.0 (0.0%) | 4,474,895 |
| 23 Sep 2019 | CNY | 4.25 | 4.25 | 4.12 | 4.14 | 4.14 | -0.08 (-1.90%) | 5,535,285 |
| 20 Sep 2019 | CNY | 4.22 | 4.26 | 4.21 | 4.22 | 4.22 | 0.0 (0.0%) | 4,669,201 |
| 19 Sep 2019 | CNY | 4.23 | 4.24 | 4.15 | 4.22 | 4.22 | +0.02 (+0.48%) | 4,597,701 |
| 18 Sep 2019 | CNY | 4.21 | 4.24 | 4.18 | 4.2 | 4.2 | 0.0 (0.0%) | 5,042,847 |
| 17 Sep 2019 | CNY | 4.35 | 4.37 | 4.17 | 4.2 | 4.2 | -0.13 (-3.00%) | 7,202,896 |
| 16 Sep 2019 | CNY | 4.33 | 4.37 | 4.32 | 4.33 | 4.33 | -0.01 (-0.23%) | 6,229,945 |
| 12 Sep 2019 | CNY | 4.3 | 4.38 | 4.27 | 4.34 | 4.34 | +0.04 (+0.93%) | 7,076,884 |
| 11 Sep 2019 | CNY | 4.32 | 4.36 | 4.29 | 4.3 | 4.3 | 0.0 (0.0%) | 6,583,244 |
| 10 Sep 2019 | CNY | 4.3 | 4.35 | 4.27 | 4.3 | 4.3 | 0.0 (0.0%) | 6,834,010 |
| 9 Sep 2019 | CNY | 4.27 | 4.32 | 4.24 | 4.3 | 4.3 | +0.06 (+1.42%) | 7,937,011 |
| 6 Sep 2019 | CNY | 4.28 | 4.33 | 4.2 | 4.24 | 4.24 | +0.01 (+0.24%) | 7,941,509 |
| 5 Sep 2019 | CNY | 4.21 | 4.27 | 4.18 | 4.23 | 4.23 | +0.04 (+0.95%) | 10,580,917 |
| 4 Sep 2019 | CNY | 4.12 | 4.2 | 4.1 | 4.19 | 4.19 | +0.06 (+1.45%) | 10,923,109 |
| 3 Sep 2019 | CNY | 4.1 | 4.15 | 4.08 | 4.13 | 4.13 | +0.02 (+0.49%) | 4,916,243 |
| 2 Sep 2019 | CNY | 4.05 | 4.12 | 4.03 | 4.11 | 4.11 | +0.07 (+1.73%) | 5,034,701 |
| 30 Aug 2019 | CNY | 4.15 | 4.17 | 4.03 | 4.04 | 4.04 | -0.1 (-2.42%) | 6,858,601 |
| 29 Aug 2019 | CNY | 4.16 | 4.18 | 4.13 | 4.14 | 4.14 | -0.02 (-0.48%) | 3,629,570 |
| 28 Aug 2019 | CNY | 4.12 | 4.17 | 4.1 | 4.16 | 4.16 | +0.03 (+0.73%) | 5,990,100 |
| 27 Aug 2019 | CNY | 4.07 | 4.16 | 4.07 | 4.13 | 4.13 | +0.07 (+1.72%) | 6,991,001 |
| 26 Aug 2019 | CNY | 4.04 | 4.08 | 4.01 | 4.06 | 4.06 | -0.07 (-1.69%) | 4,920,752 |
| 23 Aug 2019 | CNY | 4.16 | 4.2 | 4.11 | 4.13 | 4.13 | -0.06 (-1.43%) | 7,142,443 |
| 22 Aug 2019 | CNY | 4.17 | 4.2 | 4.12 | 4.19 | 4.19 | +0.01 (+0.24%) | 6,959,042 |
| 21 Aug 2019 | CNY | 4.2 | 4.24 | 4.17 | 4.18 | 4.18 | -0.02 (-0.48%) | 6,060,194 |
