| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 3.68 | 3.69 | 3.59 | 3.62 | 3.62 | -0.1 (-2.69%) | 21,429,020 |
| 14 Oct 2019 | CNY | 3.75 | 3.75 | 3.66 | 3.72 | 3.72 | +0.02 (+0.54%) | 27,518,407 |
| 11 Oct 2019 | CNY | 3.78 | 3.8 | 3.67 | 3.7 | 3.7 | -0.12 (-3.14%) | 28,017,479 |
| 10 Oct 2019 | CNY | 3.79 | 3.86 | 3.73 | 3.82 | 3.82 | 0.0 (0.0%) | 41,289,874 |
| 9 Oct 2019 | CNY | 3.6 | 3.83 | 3.54 | 3.82 | 3.82 | +0.2 (+5.52%) | 46,499,388 |
| 8 Oct 2019 | CNY | 3.6 | 3.87 | 3.59 | 3.62 | 3.62 | 0.0 (0.0%) | 39,477,962 |
| 30 Sep 2019 | CNY | 3.54 | 3.67 | 3.53 | 3.62 | 3.62 | +0.07 (+1.97%) | 19,162,165 |
| 27 Sep 2019 | CNY | 3.46 | 3.57 | 3.46 | 3.55 | 3.55 | +0.07 (+2.01%) | 12,200,354 |
| 26 Sep 2019 | CNY | 3.48 | 3.53 | 3.44 | 3.48 | 3.48 | -0.01 (-0.29%) | 11,539,774 |
| 25 Sep 2019 | CNY | 3.5 | 3.56 | 3.49 | 3.49 | 3.49 | -0.05 (-1.41%) | 13,332,619 |
| 24 Sep 2019 | CNY | 3.43 | 3.57 | 3.42 | 3.54 | 3.54 | +0.11 (+3.21%) | 20,835,182 |
| 23 Sep 2019 | CNY | 3.51 | 3.51 | 3.41 | 3.43 | 3.43 | -0.1 (-2.83%) | 11,603,118 |
| 20 Sep 2019 | CNY | 3.49 | 3.53 | 3.46 | 3.53 | 3.53 | +0.04 (+1.15%) | 9,094,675 |
| 19 Sep 2019 | CNY | 3.46 | 3.55 | 3.43 | 3.49 | 3.49 | +0.06 (+1.75%) | 10,813,779 |
| 18 Sep 2019 | CNY | 3.44 | 3.47 | 3.43 | 3.43 | 3.43 | -0.01 (-0.29%) | 8,660,513 |
| 17 Sep 2019 | CNY | 3.52 | 3.53 | 3.42 | 3.44 | 3.44 | -0.09 (-2.55%) | 15,011,470 |
| 16 Sep 2019 | CNY | 3.56 | 3.6 | 3.52 | 3.53 | 3.53 | -0.05 (-1.40%) | 14,896,511 |
| 12 Sep 2019 | CNY | 3.55 | 3.59 | 3.5 | 3.58 | 3.58 | +0.08 (+2.29%) | 14,993,905 |
| 11 Sep 2019 | CNY | 3.51 | 3.56 | 3.5 | 3.5 | 3.5 | -0.03 (-0.85%) | 13,546,888 |
| 10 Sep 2019 | CNY | 3.48 | 3.53 | 3.44 | 3.53 | 3.53 | +0.06 (+1.73%) | 15,006,292 |
| 9 Sep 2019 | CNY | 3.42 | 3.49 | 3.42 | 3.47 | 3.47 | +0.06 (+1.76%) | 12,776,012 |
| 6 Sep 2019 | CNY | 3.4 | 3.42 | 3.38 | 3.41 | 3.41 | +0.01 (+0.29%) | 9,217,720 |
| 5 Sep 2019 | CNY | 3.37 | 3.44 | 3.36 | 3.4 | 3.4 | +0.03 (+0.89%) | 14,801,362 |
| 4 Sep 2019 | CNY | 3.34 | 3.37 | 3.3 | 3.37 | 3.37 | +0.01 (+0.30%) | 12,156,605 |
| 3 Sep 2019 | CNY | 3.37 | 3.4 | 3.33 | 3.36 | 3.36 | 0.0 (0.0%) | 10,225,062 |
| 2 Sep 2019 | CNY | 3.3 | 3.39 | 3.27 | 3.36 | 3.36 | +0.06 (+1.82%) | 15,654,500 |
| 30 Aug 2019 | CNY | 3.37 | 3.41 | 3.26 | 3.3 | 3.3 | -0.1 (-2.94%) | 14,905,690 |
| 29 Aug 2019 | CNY | 3.38 | 3.46 | 3.38 | 3.4 | 3.4 | +0.06 (+1.80%) | 19,056,371 |
| 28 Aug 2019 | CNY | 3.37 | 3.44 | 3.33 | 3.34 | 3.34 | -0.03 (-0.89%) | 17,925,177 |
| 27 Aug 2019 | CNY | 3.42 | 3.48 | 3.36 | 3.37 | 3.37 | -0.05 (-1.46%) | 19,739,675 |
