| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 3.14 | 3.23 | 3.12 | 3.23 | 3.23 | +0.07 (+2.22%) | 4,286,000 |
| 22 Oct 2019 | CNY | 3.15 | 3.2 | 3.1 | 3.16 | 3.16 | -0.01 (-0.32%) | 2,443,436 |
| 21 Oct 2019 | CNY | 3.21 | 3.26 | 3.13 | 3.17 | 3.17 | 0.0 (0.0%) | 3,453,746 |
| 18 Oct 2019 | CNY | 3.14 | 3.22 | 3.12 | 3.17 | 3.17 | +0.04 (+1.28%) | 4,344,302 |
| 17 Oct 2019 | CNY | 3.09 | 3.15 | 3.08 | 3.13 | 3.13 | +0.04 (+1.29%) | 2,042,130 |
| 16 Oct 2019 | CNY | 3.14 | 3.16 | 3.06 | 3.09 | 3.09 | -0.06 (-1.90%) | 2,266,907 |
| 15 Oct 2019 | CNY | 3.12 | 3.22 | 3.1 | 3.15 | 3.15 | +0.04 (+1.29%) | 5,464,800 |
| 14 Oct 2019 | CNY | 3.1 | 3.14 | 3.08 | 3.11 | 3.11 | +0.02 (+0.65%) | 3,142,301 |
| 11 Oct 2019 | CNY | 3.11 | 3.15 | 3.07 | 3.09 | 3.09 | -0.02 (-0.64%) | 2,391,700 |
| 10 Oct 2019 | CNY | 3.07 | 3.16 | 3.06 | 3.11 | 3.11 | +0.02 (+0.65%) | 1,772,000 |
| 9 Oct 2019 | CNY | 3 | 3.09 | 3 | 3.09 | 3.09 | +0.06 (+1.98%) | 2,232,507 |
| 8 Oct 2019 | CNY | 3.06 | 3.09 | 3.02 | 3.03 | 3.03 | -0.03 (-0.98%) | 1,827,107 |
| 30 Sep 2019 | CNY | 2.93 | 3.1 | 2.93 | 3.06 | 3.06 | +0.11 (+3.73%) | 3,388,265 |
| 27 Sep 2019 | CNY | 2.94 | 2.97 | 2.91 | 2.95 | 2.95 | +0.01 (+0.34%) | 1,009,000 |
| 26 Sep 2019 | CNY | 3.02 | 3.05 | 2.94 | 2.94 | 2.94 | -0.09 (-2.97%) | 2,315,000 |
| 25 Sep 2019 | CNY | 3.09 | 3.09 | 3.02 | 3.03 | 3.03 | -0.06 (-1.94%) | 3,027,591 |
| 24 Sep 2019 | CNY | 3.09 | 3.17 | 3.08 | 3.09 | 3.09 | -0.02 (-0.64%) | 3,464,400 |
| 23 Sep 2019 | CNY | 3.05 | 3.14 | 3.03 | 3.11 | 3.11 | +0.05 (+1.63%) | 4,967,000 |
| 20 Sep 2019 | CNY | 3.05 | 3.07 | 3.02 | 3.06 | 3.06 | +0.01 (+0.33%) | 3,122,499 |
| 19 Sep 2019 | CNY | 3 | 3.11 | 2.99 | 3.05 | 3.05 | +0.07 (+2.35%) | 4,928,340 |
| 18 Sep 2019 | CNY | 2.95 | 3 | 2.93 | 2.98 | 2.98 | +0.03 (+1.02%) | 1,331,400 |
| 17 Sep 2019 | CNY | 3 | 3 | 2.92 | 2.95 | 2.95 | -0.05 (-1.67%) | 2,298,000 |
| 16 Sep 2019 | CNY | 3.04 | 3.05 | 2.99 | 3 | 3 | -0.03 (-0.99%) | 2,262,300 |
| 12 Sep 2019 | CNY | 3.02 | 3.03 | 3 | 3.03 | 3.03 | +0.01 (+0.33%) | 2,018,701 |
| 11 Sep 2019 | CNY | 3.03 | 3.05 | 3.01 | 3.02 | 3.02 | -0.01 (-0.33%) | 2,050,151 |
| 10 Sep 2019 | CNY | 3.03 | 3.07 | 3.01 | 3.03 | 3.03 | 0.0 (0.0%) | 2,173,330 |
| 9 Sep 2019 | CNY | 3.01 | 3.05 | 2.99 | 3.03 | 3.03 | +0.04 (+1.34%) | 1,779,010 |
| 6 Sep 2019 | CNY | 3 | 3.02 | 2.98 | 2.99 | 2.99 | -0.01 (-0.33%) | 1,565,082 |
| 5 Sep 2019 | CNY | 2.99 | 3.03 | 2.99 | 3 | 3 | +0.01 (+0.33%) | 2,807,063 |
| 4 Sep 2019 | CNY | 2.96 | 2.99 | 2.95 | 2.99 | 2.99 | +0.02 (+0.67%) | 1,276,060 |
