| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2019 | CNY | 3.01 | 3.15 | 3 | 3.15 | 3.15 | +0.15 (+5%) | 2,964,555 |
| 17 Oct 2019 | CNY | 3.02 | 3.02 | 2.95 | 3 | 3 | +0.01 (+0.33%) | 864,501 |
| 16 Oct 2019 | CNY | 2.98 | 3.04 | 2.96 | 2.99 | 2.99 | +0.03 (+1.01%) | 1,229,700 |
| 15 Oct 2019 | CNY | 3.02 | 3.02 | 2.95 | 2.96 | 2.96 | -0.06 (-1.99%) | 581,800 |
| 14 Oct 2019 | CNY | 2.93 | 3.03 | 2.93 | 3.02 | 3.02 | +0.09 (+3.07%) | 930,800 |
| 11 Oct 2019 | CNY | 2.94 | 2.96 | 2.92 | 2.93 | 2.93 | -0.01 (-0.34%) | 579,500 |
| 10 Oct 2019 | CNY | 2.9 | 2.94 | 2.89 | 2.94 | 2.94 | +0.02 (+0.68%) | 509,381 |
| 9 Oct 2019 | CNY | 2.9 | 2.92 | 2.87 | 2.92 | 2.92 | +0.01 (+0.34%) | 279,000 |
| 8 Oct 2019 | CNY | 2.87 | 2.94 | 2.85 | 2.91 | 2.91 | +0.02 (+0.69%) | 517,800 |
| 30 Sep 2019 | CNY | 2.92 | 2.94 | 2.87 | 2.89 | 2.89 | -0.05 (-1.70%) | 859,400 |
| 27 Sep 2019 | CNY | 2.95 | 2.97 | 2.91 | 2.94 | 2.94 | 0.0 (0.0%) | 1,029,200 |
| 26 Sep 2019 | CNY | 2.94 | 2.95 | 2.88 | 2.94 | 2.94 | +0.01 (+0.34%) | 1,000,200 |
| 25 Sep 2019 | CNY | 2.99 | 2.99 | 2.9 | 2.93 | 2.93 | -0.06 (-2.01%) | 692,975 |
| 24 Sep 2019 | CNY | 3 | 3.02 | 2.97 | 2.99 | 2.99 | -0.01 (-0.33%) | 674,242 |
| 23 Sep 2019 | CNY | 3.05 | 3.05 | 2.97 | 3 | 3 | -0.05 (-1.64%) | 659,400 |
| 20 Sep 2019 | CNY | 3.03 | 3.05 | 3.02 | 3.05 | 3.05 | 0.0 (0.0%) | 885,200 |
| 19 Sep 2019 | CNY | 3.07 | 3.08 | 3.03 | 3.05 | 3.05 | -0.03 (-0.97%) | 1,362,099 |
| 18 Sep 2019 | CNY | 3.02 | 3.08 | 2.99 | 3.08 | 3.08 | +0.06 (+1.99%) | 1,203,999 |
| 17 Sep 2019 | CNY | 3.09 | 3.11 | 2.98 | 3.02 | 3.02 | -0.09 (-2.89%) | 1,698,200 |
| 16 Sep 2019 | CNY | 3.05 | 3.16 | 3.05 | 3.11 | 3.11 | +0.03 (+0.97%) | 1,278,700 |
| 12 Sep 2019 | CNY | 3.05 | 3.08 | 3.01 | 3.08 | 3.08 | +0.03 (+0.98%) | 1,872,201 |
| 11 Sep 2019 | CNY | 3.02 | 3.05 | 2.98 | 3.05 | 3.05 | +0.04 (+1.33%) | 1,379,700 |
| 10 Sep 2019 | CNY | 3.01 | 3.04 | 2.99 | 3.01 | 3.01 | -0.02 (-0.66%) | 1,010,482 |
| 9 Sep 2019 | CNY | 2.96 | 3.04 | 2.96 | 3.03 | 3.03 | +0.07 (+2.36%) | 1,565,741 |
| 6 Sep 2019 | CNY | 3.07 | 3.07 | 2.93 | 2.96 | 2.96 | -0.11 (-3.58%) | 2,633,100 |
| 5 Sep 2019 | CNY | 3.08 | 3.1 | 3.05 | 3.07 | 3.07 | -0.01 (-0.32%) | 2,468,600 |
| 4 Sep 2019 | CNY | 3.08 | 3.08 | 3.04 | 3.08 | 3.08 | +0.01 (+0.33%) | 629,220 |
| 3 Sep 2019 | CNY | 3.12 | 3.12 | 3.07 | 3.07 | 3.07 | -0.03 (-0.97%) | 910,900 |
| 2 Sep 2019 | CNY | 3.08 | 3.11 | 3.04 | 3.1 | 3.1 | +0.03 (+0.98%) | 900,589 |
| 30 Aug 2019 | CNY | 3.14 | 3.14 | 3.03 | 3.07 | 3.07 | -0.06 (-1.92%) | 836,100 |
