| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 4.55 | 4.56 | 4.46 | 4.49 | 4.49 | -0.07 (-1.54%) | 18,218,487 |
| 22 Oct 2019 | CNY | 4.54 | 4.59 | 4.51 | 4.56 | 4.56 | +0.02 (+0.44%) | 15,062,452 |
| 21 Oct 2019 | CNY | 4.52 | 4.56 | 4.46 | 4.54 | 4.54 | +0.02 (+0.44%) | 15,952,347 |
| 18 Oct 2019 | CNY | 4.74 | 4.75 | 4.51 | 4.52 | 4.52 | -0.22 (-4.64%) | 36,980,544 |
| 17 Oct 2019 | CNY | 4.65 | 4.75 | 4.65 | 4.74 | 4.74 | +0.09 (+1.94%) | 27,527,571 |
| 16 Oct 2019 | CNY | 4.71 | 4.74 | 4.65 | 4.65 | 4.65 | -0.05 (-1.06%) | 17,469,202 |
| 15 Oct 2019 | CNY | 4.75 | 4.76 | 4.66 | 4.7 | 4.7 | -0.05 (-1.05%) | 24,980,719 |
| 14 Oct 2019 | CNY | 4.74 | 4.8 | 4.7 | 4.75 | 4.75 | +0.03 (+0.64%) | 34,474,162 |
| 11 Oct 2019 | CNY | 4.69 | 4.75 | 4.62 | 4.72 | 4.72 | +0.05 (+1.07%) | 30,718,477 |
| 10 Oct 2019 | CNY | 4.63 | 4.73 | 4.62 | 4.67 | 4.67 | +0.04 (+0.86%) | 28,318,897 |
| 9 Oct 2019 | CNY | 4.55 | 4.63 | 4.49 | 4.63 | 4.63 | +0.08 (+1.76%) | 20,040,135 |
| 8 Oct 2019 | CNY | 4.53 | 4.6 | 4.51 | 4.55 | 4.55 | +0.05 (+1.11%) | 21,227,489 |
| 30 Sep 2019 | CNY | 4.57 | 4.59 | 4.5 | 4.5 | 4.5 | -0.07 (-1.53%) | 25,856,703 |
| 27 Sep 2019 | CNY | 4.55 | 4.61 | 4.51 | 4.57 | 4.57 | +0.02 (+0.44%) | 35,740,906 |
| 26 Sep 2019 | CNY | 4.72 | 4.73 | 4.55 | 4.55 | 4.55 | -0.19 (-4.01%) | 50,840,388 |
| 25 Sep 2019 | CNY | 4.81 | 4.81 | 4.68 | 4.74 | 4.74 | -0.13 (-2.67%) | 61,053,473 |
| 24 Sep 2019 | CNY | 4.78 | 4.88 | 4.74 | 4.87 | 4.87 | +0.09 (+1.88%) | 70,824,262 |
| 23 Sep 2019 | CNY | 4.88 | 4.88 | 4.74 | 4.78 | 4.78 | -0.13 (-2.65%) | 41,393,176 |
| 20 Sep 2019 | CNY | 4.99 | 4.99 | 4.86 | 4.91 | 4.91 | -0.08 (-1.60%) | 43,295,060 |
| 19 Sep 2019 | CNY | 4.96 | 5.02 | 4.91 | 4.99 | 4.99 | +0.03 (+0.60%) | 35,002,640 |
| 18 Sep 2019 | CNY | 5.01 | 5.05 | 4.95 | 4.96 | 4.96 | -0.05 (-1.00%) | 24,224,130 |
| 17 Sep 2019 | CNY | 5.2 | 5.21 | 4.99 | 5.01 | 5.01 | -0.19 (-3.65%) | 51,904,749 |
| 16 Sep 2019 | CNY | 5.34 | 5.41 | 5.17 | 5.2 | 5.2 | -0.09 (-1.70%) | 47,125,207 |
| 12 Sep 2019 | CNY | 5.29 | 5.34 | 5.25 | 5.29 | 5.29 | +0.02 (+0.38%) | 28,993,516 |
| 11 Sep 2019 | CNY | 5.28 | 5.33 | 5.25 | 5.27 | 5.27 | 0.0 (0.0%) | 29,858,861 |
| 10 Sep 2019 | CNY | 5.3 | 5.41 | 5.26 | 5.27 | 5.27 | -0.09 (-1.68%) | 49,915,570 |
| 9 Sep 2019 | CNY | 5.35 | 5.5 | 5.21 | 5.36 | 5.36 | +0.02 (+0.37%) | 91,187,618 |
| 6 Sep 2019 | CNY | 5.38 | 5.43 | 5.28 | 5.34 | 5.34 | -0.05 (-0.93%) | 41,599,111 |
| 5 Sep 2019 | CNY | 5.25 | 5.45 | 5.2 | 5.39 | 5.39 | +0.17 (+3.26%) | 84,241,789 |
| 4 Sep 2019 | CNY | 5.05 | 5.31 | 5.03 | 5.22 | 5.22 | +0.24 (+4.82%) | 87,695,472 |
