| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 3.85 | 3.85 | 3.78 | 3.78 | 3.78 | -0.07 (-1.82%) | 9,432,100 |
| 14 Oct 2019 | CNY | 3.8 | 3.89 | 3.79 | 3.85 | 3.85 | +0.07 (+1.85%) | 17,812,579 |
| 11 Oct 2019 | CNY | 3.77 | 3.79 | 3.73 | 3.78 | 3.78 | +0.01 (+0.27%) | 11,677,965 |
| 10 Oct 2019 | CNY | 3.76 | 3.78 | 3.72 | 3.77 | 3.77 | +0.01 (+0.27%) | 11,177,243 |
| 9 Oct 2019 | CNY | 3.72 | 3.76 | 3.71 | 3.76 | 3.76 | +0.03 (+0.80%) | 7,551,056 |
| 8 Oct 2019 | CNY | 3.7 | 3.78 | 3.68 | 3.73 | 3.73 | +0.03 (+0.81%) | 10,546,156 |
| 30 Sep 2019 | CNY | 3.75 | 3.77 | 3.7 | 3.7 | 3.7 | -0.06 (-1.60%) | 10,615,848 |
| 27 Sep 2019 | CNY | 3.74 | 3.77 | 3.72 | 3.76 | 3.76 | +0.03 (+0.80%) | 7,604,201 |
| 26 Sep 2019 | CNY | 3.78 | 3.8 | 3.73 | 3.73 | 3.73 | -0.04 (-1.06%) | 13,727,332 |
| 25 Sep 2019 | CNY | 3.82 | 3.83 | 3.76 | 3.77 | 3.77 | -0.06 (-1.57%) | 14,302,821 |
| 24 Sep 2019 | CNY | 3.86 | 3.89 | 3.82 | 3.83 | 3.83 | -0.04 (-1.03%) | 14,005,683 |
| 23 Sep 2019 | CNY | 3.93 | 3.93 | 3.82 | 3.87 | 3.87 | -0.07 (-1.78%) | 19,501,275 |
| 20 Sep 2019 | CNY | 3.96 | 3.96 | 3.9 | 3.94 | 3.94 | -0.03 (-0.76%) | 11,115,225 |
| 19 Sep 2019 | CNY | 3.98 | 4.02 | 3.91 | 3.97 | 3.97 | +0.01 (+0.25%) | 15,521,534 |
| 18 Sep 2019 | CNY | 3.99 | 4.02 | 3.95 | 3.96 | 3.96 | -0.02 (-0.50%) | 11,644,761 |
| 17 Sep 2019 | CNY | 4.08 | 4.08 | 3.97 | 3.98 | 3.98 | -0.1 (-2.45%) | 20,925,402 |
| 16 Sep 2019 | CNY | 4.1 | 4.14 | 4.06 | 4.08 | 4.08 | -0.01 (-0.24%) | 19,480,563 |
| 12 Sep 2019 | CNY | 4.05 | 4.12 | 4.04 | 4.09 | 4.09 | +0.06 (+1.49%) | 19,555,949 |
| 11 Sep 2019 | CNY | 4.05 | 4.09 | 4.03 | 4.03 | 4.03 | -0.02 (-0.49%) | 14,786,068 |
| 10 Sep 2019 | CNY | 4.01 | 4.06 | 4 | 4.05 | 4.05 | +0.03 (+0.75%) | 17,890,804 |
| 9 Sep 2019 | CNY | 4 | 4.02 | 3.97 | 4.02 | 4.02 | +0.06 (+1.52%) | 19,437,360 |
| 6 Sep 2019 | CNY | 3.97 | 4 | 3.94 | 3.96 | 3.96 | -0.01 (-0.25%) | 13,048,133 |
| 5 Sep 2019 | CNY | 4.01 | 4.05 | 3.96 | 3.97 | 3.97 | -0.03 (-0.75%) | 32,868,041 |
| 4 Sep 2019 | CNY | 3.93 | 4 | 3.91 | 4 | 4 | +0.08 (+2.04%) | 25,358,959 |
| 3 Sep 2019 | CNY | 3.85 | 3.95 | 3.85 | 3.92 | 3.92 | +0.06 (+1.55%) | 18,921,531 |
| 2 Sep 2019 | CNY | 3.76 | 3.88 | 3.75 | 3.86 | 3.86 | +0.12 (+3.21%) | 23,267,525 |
| 30 Aug 2019 | CNY | 3.84 | 3.85 | 3.73 | 3.74 | 3.74 | -0.08 (-2.09%) | 15,606,531 |
| 29 Aug 2019 | CNY | 3.86 | 3.87 | 3.8 | 3.82 | 3.82 | -0.04 (-1.04%) | 12,126,897 |
| 28 Aug 2019 | CNY | 3.84 | 3.91 | 3.82 | 3.86 | 3.86 | +0.02 (+0.52%) | 15,978,861 |
| 27 Aug 2019 | CNY | 3.78 | 3.85 | 3.77 | 3.84 | 3.84 | +0.08 (+2.13%) | 14,567,975 |
