| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 4.75 | 4.81 | 4.72 | 4.8 | 4.8 | +0.03 (+0.63%) | 2,933,596 |
| 21 Oct 2019 | CNY | 4.71 | 4.77 | 4.59 | 4.77 | 4.77 | +0.07 (+1.49%) | 4,489,640 |
| 18 Oct 2019 | CNY | 4.76 | 4.9 | 4.68 | 4.7 | 4.7 | -0.16 (-3.29%) | 6,240,700 |
| 17 Oct 2019 | CNY | 4.92 | 5.05 | 4.8 | 4.86 | 4.86 | -0.04 (-0.82%) | 6,400,700 |
| 16 Oct 2019 | CNY | 4.98 | 4.98 | 4.83 | 4.9 | 4.9 | -0.09 (-1.80%) | 5,234,795 |
| 15 Oct 2019 | CNY | 5.11 | 5.13 | 4.89 | 4.99 | 4.99 | -0.27 (-5.13%) | 12,220,535 |
| 14 Oct 2019 | CNY | 4.81 | 5.26 | 4.79 | 5.26 | 5.26 | +0.48 (+10.04%) | 7,128,961 |
| 11 Oct 2019 | CNY | 4.73 | 4.84 | 4.71 | 4.78 | 4.78 | +0.03 (+0.63%) | 3,149,323 |
| 10 Oct 2019 | CNY | 4.72 | 4.8 | 4.7 | 4.75 | 4.75 | +0.03 (+0.64%) | 2,387,698 |
| 9 Oct 2019 | CNY | 4.61 | 4.74 | 4.6 | 4.72 | 4.72 | +0.09 (+1.94%) | 2,399,509 |
| 8 Oct 2019 | CNY | 4.58 | 4.67 | 4.55 | 4.63 | 4.63 | +0.08 (+1.76%) | 2,407,249 |
| 30 Sep 2019 | CNY | 4.63 | 4.66 | 4.55 | 4.55 | 4.55 | -0.07 (-1.52%) | 2,373,400 |
| 27 Sep 2019 | CNY | 4.55 | 4.66 | 4.53 | 4.62 | 4.62 | +0.09 (+1.99%) | 3,737,800 |
| 26 Sep 2019 | CNY | 4.72 | 4.76 | 4.5 | 4.53 | 4.53 | -0.23 (-4.83%) | 7,053,051 |
| 25 Sep 2019 | CNY | 4.88 | 4.9 | 4.68 | 4.76 | 4.76 | -0.15 (-3.05%) | 7,653,782 |
| 24 Sep 2019 | CNY | 4.93 | 5.02 | 4.88 | 4.91 | 4.91 | -0.06 (-1.21%) | 4,112,440 |
| 23 Sep 2019 | CNY | 4.99 | 4.99 | 4.88 | 4.97 | 4.97 | -0.05 (-1.00%) | 3,799,000 |
| 20 Sep 2019 | CNY | 4.97 | 5.12 | 4.96 | 5.02 | 5.02 | +0.06 (+1.21%) | 5,305,950 |
| 19 Sep 2019 | CNY | 4.95 | 4.97 | 4.88 | 4.96 | 4.96 | +0.01 (+0.20%) | 3,881,309 |
| 18 Sep 2019 | CNY | 5.02 | 5.03 | 4.92 | 4.95 | 4.95 | -0.05 (-1%) | 4,048,070 |
| 17 Sep 2019 | CNY | 5.22 | 5.23 | 4.96 | 5 | 5 | -0.21 (-4.03%) | 7,247,332 |
| 16 Sep 2019 | CNY | 5.22 | 5.28 | 5.19 | 5.21 | 5.21 | -0.04 (-0.76%) | 6,201,452 |
| 12 Sep 2019 | CNY | 5.23 | 5.32 | 5.21 | 5.25 | 5.25 | -0.12 (-2.23%) | 9,717,001 |
| 11 Sep 2019 | CNY | 5.23 | 5.57 | 5.2 | 5.37 | 5.37 | +0.16 (+3.07%) | 15,637,550 |
| 10 Sep 2019 | CNY | 5.33 | 5.36 | 5.17 | 5.21 | 5.21 | -0.18 (-3.34%) | 11,618,152 |
| 9 Sep 2019 | CNY | 5.43 | 5.49 | 5.28 | 5.39 | 5.39 | -0.23 (-4.09%) | 19,212,666 |
| 6 Sep 2019 | CNY | 5.79 | 5.82 | 5.19 | 5.62 | 5.62 | +0.26 (+4.85%) | 35,382,568 |
| 5 Sep 2019 | CNY | 4.93 | 5.36 | 4.89 | 5.36 | 5.36 | +0.49 (+10.06%) | 8,043,261 |
| 4 Sep 2019 | CNY | 4.84 | 4.88 | 4.79 | 4.87 | 4.87 | +0.05 (+1.04%) | 2,634,201 |
| 3 Sep 2019 | CNY | 4.84 | 4.88 | 4.79 | 4.82 | 4.82 | -0.02 (-0.41%) | 2,310,700 |
