| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 3.57 | 3.59 | 3.52 | 3.54 | 3.54 | -0.05 (-1.39%) | 11,773,008 |
| 22 Oct 2019 | CNY | 3.51 | 3.62 | 3.49 | 3.59 | 3.59 | +0.03 (+0.84%) | 13,321,483 |
| 21 Oct 2019 | CNY | 3.58 | 3.6 | 3.49 | 3.56 | 3.56 | -0.02 (-0.56%) | 12,015,840 |
| 18 Oct 2019 | CNY | 3.72 | 3.74 | 3.58 | 3.58 | 3.58 | -0.15 (-4.02%) | 19,845,775 |
| 17 Oct 2019 | CNY | 3.69 | 3.78 | 3.63 | 3.73 | 3.73 | +0.05 (+1.36%) | 18,580,790 |
| 16 Oct 2019 | CNY | 3.69 | 3.73 | 3.65 | 3.68 | 3.68 | +0.01 (+0.27%) | 16,089,181 |
| 15 Oct 2019 | CNY | 3.72 | 3.75 | 3.65 | 3.67 | 3.67 | -0.1 (-2.65%) | 22,336,818 |
| 14 Oct 2019 | CNY | 3.66 | 3.83 | 3.63 | 3.77 | 3.77 | +0.16 (+4.43%) | 41,762,372 |
| 11 Oct 2019 | CNY | 3.59 | 3.64 | 3.56 | 3.61 | 3.61 | +0.02 (+0.56%) | 15,090,667 |
| 10 Oct 2019 | CNY | 3.55 | 3.61 | 3.54 | 3.59 | 3.59 | +0.03 (+0.84%) | 12,070,745 |
| 9 Oct 2019 | CNY | 3.52 | 3.56 | 3.41 | 3.56 | 3.56 | +0.04 (+1.14%) | 15,468,190 |
| 8 Oct 2019 | CNY | 3.56 | 3.6 | 3.51 | 3.52 | 3.52 | +0.01 (+0.28%) | 11,397,803 |
| 30 Sep 2019 | CNY | 3.62 | 3.64 | 3.5 | 3.51 | 3.51 | -0.1 (-2.77%) | 9,799,242 |
| 27 Sep 2019 | CNY | 3.57 | 3.63 | 3.56 | 3.61 | 3.61 | +0.03 (+0.84%) | 12,378,737 |
| 26 Sep 2019 | CNY | 3.79 | 3.79 | 3.55 | 3.58 | 3.58 | -0.18 (-4.79%) | 34,885,193 |
| 25 Sep 2019 | CNY | 3.78 | 3.84 | 3.75 | 3.76 | 3.76 | -0.04 (-1.05%) | 22,381,100 |
| 24 Sep 2019 | CNY | 3.8 | 3.85 | 3.76 | 3.8 | 3.8 | -0.01 (-0.26%) | 21,426,392 |
| 23 Sep 2019 | CNY | 3.86 | 3.87 | 3.75 | 3.81 | 3.81 | -0.07 (-1.80%) | 23,257,594 |
| 20 Sep 2019 | CNY | 3.89 | 3.97 | 3.83 | 3.88 | 3.88 | +0.01 (+0.26%) | 35,724,886 |
| 19 Sep 2019 | CNY | 3.93 | 3.95 | 3.74 | 3.87 | 3.87 | -0.05 (-1.28%) | 39,170,774 |
| 18 Sep 2019 | CNY | 4.01 | 4.05 | 3.9 | 3.92 | 3.92 | -0.07 (-1.75%) | 29,570,926 |
| 17 Sep 2019 | CNY | 4.1 | 4.1 | 3.96 | 3.99 | 3.99 | -0.13 (-3.16%) | 38,732,608 |
| 16 Sep 2019 | CNY | 4.06 | 4.17 | 4.02 | 4.12 | 4.12 | +0.07 (+1.73%) | 53,041,591 |
| 12 Sep 2019 | CNY | 4.02 | 4.07 | 3.98 | 4.05 | 4.05 | +0.01 (+0.25%) | 34,012,399 |
| 11 Sep 2019 | CNY | 3.99 | 4.14 | 3.97 | 4.04 | 4.04 | +0.06 (+1.51%) | 60,618,481 |
| 10 Sep 2019 | CNY | 4.07 | 4.09 | 3.96 | 3.98 | 3.98 | -0.06 (-1.49%) | 45,695,868 |
| 9 Sep 2019 | CNY | 3.96 | 4.04 | 3.9 | 4.04 | 4.04 | +0.13 (+3.32%) | 69,257,835 |
| 6 Sep 2019 | CNY | 3.84 | 4.04 | 3.84 | 3.91 | 3.91 | +0.09 (+2.36%) | 63,447,029 |
| 5 Sep 2019 | CNY | 3.84 | 3.9 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 46,768,598 |
| 4 Sep 2019 | CNY | 3.8 | 3.87 | 3.75 | 3.82 | 3.82 | +0.04 (+1.06%) | 36,923,093 |
