| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 3.93 | 3.93 | 3.89 | 3.9 | 3.9 | -0.03 (-0.76%) | 8,396,600 |
| 22 Oct 2019 | CNY | 3.92 | 3.94 | 3.9 | 3.93 | 3.93 | +0.01 (+0.26%) | 7,406,681 |
| 21 Oct 2019 | CNY | 3.94 | 3.95 | 3.9 | 3.92 | 3.92 | -0.05 (-1.26%) | 10,350,630 |
| 18 Oct 2019 | CNY | 3.93 | 3.97 | 3.89 | 3.97 | 3.97 | +0.04 (+1.02%) | 17,675,493 |
| 17 Oct 2019 | CNY | 3.96 | 3.97 | 3.91 | 3.93 | 3.93 | -0.03 (-0.76%) | 9,548,444 |
| 16 Oct 2019 | CNY | 3.98 | 3.99 | 3.94 | 3.96 | 3.96 | -0.01 (-0.25%) | 8,491,812 |
| 15 Oct 2019 | CNY | 3.99 | 3.99 | 3.95 | 3.97 | 3.97 | -0.02 (-0.50%) | 8,249,271 |
| 14 Oct 2019 | CNY | 3.98 | 4.02 | 3.97 | 3.99 | 3.99 | +0.02 (+0.50%) | 12,930,775 |
| 11 Oct 2019 | CNY | 3.93 | 3.97 | 3.92 | 3.97 | 3.97 | +0.05 (+1.28%) | 12,693,211 |
| 10 Oct 2019 | CNY | 3.93 | 3.94 | 3.9 | 3.92 | 3.92 | +0.01 (+0.26%) | 9,692,740 |
| 9 Oct 2019 | CNY | 3.89 | 3.93 | 3.88 | 3.91 | 3.91 | +0.01 (+0.26%) | 7,090,533 |
| 8 Oct 2019 | CNY | 3.89 | 3.92 | 3.88 | 3.9 | 3.9 | 0.0 (0.0%) | 8,776,068 |
| 30 Sep 2019 | CNY | 3.94 | 3.94 | 3.9 | 3.9 | 3.9 | -0.02 (-0.51%) | 9,087,589 |
| 27 Sep 2019 | CNY | 3.89 | 3.94 | 3.88 | 3.92 | 3.92 | +0.04 (+1.03%) | 12,587,063 |
| 26 Sep 2019 | CNY | 3.9 | 3.91 | 3.88 | 3.88 | 3.88 | 0.0 (0.0%) | 11,554,358 |
| 25 Sep 2019 | CNY | 3.92 | 3.93 | 3.88 | 3.88 | 3.88 | -0.04 (-1.02%) | 11,189,064 |
| 24 Sep 2019 | CNY | 3.92 | 3.96 | 3.91 | 3.92 | 3.92 | -0.01 (-0.25%) | 11,155,137 |
| 23 Sep 2019 | CNY | 3.96 | 3.97 | 3.9 | 3.93 | 3.93 | -0.03 (-0.76%) | 15,070,052 |
| 20 Sep 2019 | CNY | 4 | 4.01 | 3.96 | 3.96 | 3.96 | -0.03 (-0.75%) | 10,194,698 |
| 19 Sep 2019 | CNY | 4 | 4 | 3.96 | 3.99 | 3.99 | 0.0 (0.0%) | 10,145,701 |
| 18 Sep 2019 | CNY | 4 | 4.01 | 3.98 | 3.99 | 3.99 | 0.0 (0.0%) | 11,562,014 |
| 17 Sep 2019 | CNY | 4.07 | 4.08 | 3.98 | 3.99 | 3.99 | -0.09 (-2.21%) | 18,263,199 |
| 16 Sep 2019 | CNY | 4.09 | 4.1 | 4.06 | 4.08 | 4.08 | -0.01 (-0.24%) | 17,396,794 |
| 12 Sep 2019 | CNY | 4.09 | 4.1 | 4.06 | 4.09 | 4.09 | 0.0 (0.0%) | 14,320,067 |
| 11 Sep 2019 | CNY | 4.08 | 4.1 | 4.07 | 4.09 | 4.09 | +0.01 (+0.25%) | 14,064,802 |
| 10 Sep 2019 | CNY | 4.08 | 4.09 | 4.05 | 4.08 | 4.08 | 0.0 (0.0%) | 16,666,457 |
| 9 Sep 2019 | CNY | 4.09 | 4.1 | 4.05 | 4.08 | 4.08 | +0.02 (+0.49%) | 15,880,862 |
| 6 Sep 2019 | CNY | 4.09 | 4.1 | 4.04 | 4.06 | 4.06 | -0.02 (-0.49%) | 11,166,492 |
| 5 Sep 2019 | CNY | 4.07 | 4.13 | 4.06 | 4.08 | 4.08 | +0.02 (+0.49%) | 22,086,637 |
| 4 Sep 2019 | CNY | 4.04 | 4.07 | 4.01 | 4.06 | 4.06 | +0.02 (+0.50%) | 14,986,828 |
