| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 4.41 | 4.44 | 4.39 | 4.4 | 4.4 | 0.0 (0.0%) | 2,894,305 |
| 22 Oct 2019 | CNY | 4.34 | 4.45 | 4.33 | 4.4 | 4.4 | +0.09 (+2.09%) | 5,591,300 |
| 21 Oct 2019 | CNY | 4.41 | 4.41 | 4.28 | 4.31 | 4.31 | -0.08 (-1.82%) | 3,240,300 |
| 18 Oct 2019 | CNY | 4.42 | 4.46 | 4.33 | 4.39 | 4.39 | -0.06 (-1.35%) | 7,066,402 |
| 17 Oct 2019 | CNY | 4.36 | 4.55 | 4.35 | 4.45 | 4.45 | +0.09 (+2.06%) | 8,295,930 |
| 16 Oct 2019 | CNY | 4.47 | 4.49 | 4.36 | 4.36 | 4.36 | -0.1 (-2.24%) | 4,031,524 |
| 15 Oct 2019 | CNY | 4.46 | 4.47 | 4.41 | 4.46 | 4.46 | 0.0 (0.0%) | 3,778,601 |
| 14 Oct 2019 | CNY | 4.36 | 4.47 | 4.36 | 4.46 | 4.46 | +0.13 (+3.00%) | 7,341,509 |
| 11 Oct 2019 | CNY | 4.31 | 4.37 | 4.28 | 4.33 | 4.33 | 0.0 (0.0%) | 4,358,435 |
| 10 Oct 2019 | CNY | 4.31 | 4.37 | 4.24 | 4.33 | 4.33 | +0.02 (+0.46%) | 6,272,838 |
| 9 Oct 2019 | CNY | 4.3 | 4.32 | 4.23 | 4.31 | 4.31 | +0.01 (+0.23%) | 3,733,001 |
| 8 Oct 2019 | CNY | 4.29 | 4.35 | 4.25 | 4.3 | 4.3 | 0.0 (0.0%) | 3,115,360 |
| 30 Sep 2019 | CNY | 4.34 | 4.38 | 4.29 | 4.3 | 4.3 | -0.06 (-1.38%) | 2,086,400 |
| 27 Sep 2019 | CNY | 4.37 | 4.41 | 4.32 | 4.36 | 4.36 | +0.01 (+0.23%) | 3,260,900 |
| 26 Sep 2019 | CNY | 4.45 | 4.49 | 4.31 | 4.35 | 4.35 | -0.1 (-2.25%) | 7,009,928 |
| 25 Sep 2019 | CNY | 4.49 | 4.54 | 4.43 | 4.45 | 4.45 | -0.03 (-0.67%) | 5,329,800 |
| 24 Sep 2019 | CNY | 4.43 | 4.51 | 4.41 | 4.48 | 4.48 | +0.06 (+1.36%) | 5,976,022 |
| 23 Sep 2019 | CNY | 4.48 | 4.48 | 4.39 | 4.42 | 4.42 | -0.08 (-1.78%) | 5,502,200 |
| 20 Sep 2019 | CNY | 4.41 | 4.6 | 4.37 | 4.5 | 4.5 | +0.09 (+2.04%) | 10,060,052 |
| 19 Sep 2019 | CNY | 4.38 | 4.42 | 4.35 | 4.41 | 4.41 | +0.03 (+0.68%) | 3,424,084 |
| 18 Sep 2019 | CNY | 4.38 | 4.41 | 4.37 | 4.38 | 4.38 | 0.0 (0.0%) | 3,165,101 |
| 17 Sep 2019 | CNY | 4.49 | 4.49 | 4.37 | 4.38 | 4.38 | -0.13 (-2.88%) | 5,818,286 |
| 16 Sep 2019 | CNY | 4.48 | 4.51 | 4.44 | 4.51 | 4.51 | +0.06 (+1.35%) | 5,828,985 |
| 12 Sep 2019 | CNY | 4.45 | 4.48 | 4.41 | 4.45 | 4.45 | 0.0 (0.0%) | 4,738,300 |
| 11 Sep 2019 | CNY | 4.52 | 4.52 | 4.45 | 4.45 | 4.45 | -0.08 (-1.77%) | 6,884,833 |
| 10 Sep 2019 | CNY | 4.46 | 4.54 | 4.42 | 4.53 | 4.53 | +0.08 (+1.80%) | 9,737,316 |
| 9 Sep 2019 | CNY | 4.42 | 4.45 | 4.4 | 4.45 | 4.45 | +0.06 (+1.37%) | 8,169,444 |
| 6 Sep 2019 | CNY | 4.44 | 4.47 | 4.38 | 4.39 | 4.39 | -0.05 (-1.13%) | 7,545,301 |
| 5 Sep 2019 | CNY | 4.46 | 4.54 | 4.4 | 4.44 | 4.44 | -0.01 (-0.22%) | 13,284,208 |
| 4 Sep 2019 | CNY | 4.37 | 4.46 | 4.33 | 4.45 | 4.45 | +0.03 (+0.68%) | 11,720,010 |
