| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 3.65 | 3.65 | 3.61 | 3.61 | 3.61 | -0.05 (-1.37%) | 2,983,900 |
| 14 Oct 2019 | CNY | 3.66 | 3.69 | 3.63 | 3.66 | 3.66 | +0.03 (+0.83%) | 4,865,775 |
| 11 Oct 2019 | CNY | 3.64 | 3.65 | 3.6 | 3.63 | 3.63 | 0.0 (0.0%) | 4,492,900 |
| 10 Oct 2019 | CNY | 3.6 | 3.63 | 3.58 | 3.63 | 3.63 | +0.05 (+1.40%) | 4,209,075 |
| 9 Oct 2019 | CNY | 3.58 | 3.6 | 3.53 | 3.58 | 3.58 | +0.03 (+0.85%) | 2,166,276 |
| 8 Oct 2019 | CNY | 3.55 | 3.59 | 3.52 | 3.55 | 3.55 | -0.01 (-0.28%) | 3,293,150 |
| 30 Sep 2019 | CNY | 3.59 | 3.61 | 3.55 | 3.56 | 3.56 | -0.02 (-0.56%) | 2,491,300 |
| 27 Sep 2019 | CNY | 3.57 | 3.61 | 3.56 | 3.58 | 3.58 | 0.0 (0.0%) | 3,790,100 |
| 26 Sep 2019 | CNY | 3.7 | 3.7 | 3.55 | 3.58 | 3.58 | -0.11 (-2.98%) | 6,444,796 |
| 25 Sep 2019 | CNY | 3.67 | 3.73 | 3.61 | 3.69 | 3.69 | +0.03 (+0.82%) | 7,922,047 |
| 24 Sep 2019 | CNY | 3.7 | 3.72 | 3.66 | 3.66 | 3.66 | -0.04 (-1.08%) | 5,455,502 |
| 23 Sep 2019 | CNY | 3.79 | 3.79 | 3.67 | 3.7 | 3.7 | -0.08 (-2.12%) | 5,732,800 |
| 20 Sep 2019 | CNY | 3.79 | 3.8 | 3.75 | 3.78 | 3.78 | -0.03 (-0.79%) | 5,286,600 |
| 19 Sep 2019 | CNY | 3.85 | 3.85 | 3.75 | 3.81 | 3.81 | -0.05 (-1.30%) | 8,398,965 |
| 18 Sep 2019 | CNY | 3.76 | 3.9 | 3.75 | 3.86 | 3.86 | +0.09 (+2.39%) | 10,749,052 |
| 17 Sep 2019 | CNY | 3.9 | 3.93 | 3.75 | 3.77 | 3.77 | -0.09 (-2.33%) | 11,059,317 |
| 16 Sep 2019 | CNY | 3.91 | 3.93 | 3.84 | 3.86 | 3.86 | +0.01 (+0.26%) | 6,241,850 |
| 12 Sep 2019 | CNY | 3.84 | 3.88 | 3.81 | 3.85 | 3.85 | +0.04 (+1.05%) | 4,863,867 |
| 11 Sep 2019 | CNY | 3.83 | 3.87 | 3.8 | 3.81 | 3.81 | -0.02 (-0.52%) | 7,210,202 |
| 10 Sep 2019 | CNY | 3.83 | 3.83 | 3.78 | 3.83 | 3.83 | +0.01 (+0.26%) | 5,966,711 |
| 9 Sep 2019 | CNY | 3.78 | 3.82 | 3.75 | 3.82 | 3.82 | +0.06 (+1.60%) | 7,664,713 |
| 6 Sep 2019 | CNY | 3.74 | 3.77 | 3.72 | 3.76 | 3.76 | +0.02 (+0.53%) | 6,173,752 |
| 5 Sep 2019 | CNY | 3.73 | 3.79 | 3.73 | 3.74 | 3.74 | +0.01 (+0.27%) | 8,675,050 |
| 4 Sep 2019 | CNY | 3.69 | 3.75 | 3.68 | 3.73 | 3.73 | +0.02 (+0.54%) | 7,072,503 |
| 3 Sep 2019 | CNY | 3.71 | 3.71 | 3.67 | 3.71 | 3.71 | +0.01 (+0.27%) | 5,094,600 |
| 2 Sep 2019 | CNY | 3.64 | 3.71 | 3.62 | 3.7 | 3.7 | +0.08 (+2.21%) | 5,818,725 |
| 30 Aug 2019 | CNY | 3.72 | 3.72 | 3.6 | 3.62 | 3.62 | -0.06 (-1.63%) | 6,774,753 |
| 29 Aug 2019 | CNY | 3.73 | 3.74 | 3.67 | 3.68 | 3.68 | -0.03 (-0.81%) | 7,161,750 |
| 28 Aug 2019 | CNY | 3.63 | 3.79 | 3.61 | 3.71 | 3.71 | +0.08 (+2.20%) | 14,468,918 |
| 27 Aug 2019 | CNY | 3.59 | 3.65 | 3.58 | 3.63 | 3.63 | +0.06 (+1.68%) | 5,900,260 |
