| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 3.81 | 3.92 | 3.81 | 3.9 | 3.9 | +0.11 (+2.90%) | 11,184,184 |
| 21 Oct 2019 | CNY | 3.78 | 3.79 | 3.68 | 3.79 | 3.79 | 0.0 (0.0%) | 5,363,163 |
| 18 Oct 2019 | CNY | 3.86 | 3.86 | 3.74 | 3.79 | 3.79 | -0.07 (-1.81%) | 6,296,651 |
| 17 Oct 2019 | CNY | 3.85 | 3.88 | 3.82 | 3.86 | 3.86 | +0.02 (+0.52%) | 3,950,020 |
| 16 Oct 2019 | CNY | 3.91 | 3.93 | 3.83 | 3.84 | 3.84 | -0.06 (-1.54%) | 5,321,250 |
| 15 Oct 2019 | CNY | 3.93 | 3.93 | 3.88 | 3.9 | 3.9 | -0.06 (-1.52%) | 7,070,960 |
| 14 Oct 2019 | CNY | 3.93 | 4.04 | 3.9 | 3.96 | 3.96 | +0.06 (+1.54%) | 8,506,900 |
| 11 Oct 2019 | CNY | 3.93 | 3.95 | 3.88 | 3.9 | 3.9 | -0.03 (-0.76%) | 5,650,940 |
| 10 Oct 2019 | CNY | 3.89 | 3.94 | 3.88 | 3.93 | 3.93 | +0.01 (+0.26%) | 5,409,742 |
| 9 Oct 2019 | CNY | 3.88 | 3.92 | 3.79 | 3.92 | 3.92 | +0.05 (+1.29%) | 7,063,070 |
| 8 Oct 2019 | CNY | 3.86 | 3.94 | 3.83 | 3.87 | 3.87 | +0.02 (+0.52%) | 5,004,950 |
| 30 Sep 2019 | CNY | 3.92 | 3.93 | 3.82 | 3.85 | 3.85 | -0.07 (-1.79%) | 5,898,990 |
| 27 Sep 2019 | CNY | 3.87 | 3.94 | 3.86 | 3.92 | 3.92 | +0.04 (+1.03%) | 5,613,650 |
| 26 Sep 2019 | CNY | 4.07 | 4.07 | 3.86 | 3.88 | 3.88 | -0.15 (-3.72%) | 9,316,354 |
| 25 Sep 2019 | CNY | 4.17 | 4.18 | 3.97 | 4.03 | 4.03 | -0.17 (-4.05%) | 11,864,738 |
| 24 Sep 2019 | CNY | 4.21 | 4.26 | 4.18 | 4.2 | 4.2 | -0.01 (-0.24%) | 6,943,976 |
| 23 Sep 2019 | CNY | 4.25 | 4.25 | 4.14 | 4.21 | 4.21 | -0.05 (-1.17%) | 8,546,604 |
| 20 Sep 2019 | CNY | 4.28 | 4.33 | 4.23 | 4.26 | 4.26 | -0.02 (-0.47%) | 7,832,936 |
| 19 Sep 2019 | CNY | 4.21 | 4.29 | 4.2 | 4.28 | 4.28 | +0.07 (+1.66%) | 9,830,760 |
| 18 Sep 2019 | CNY | 4.27 | 4.31 | 4.2 | 4.21 | 4.21 | -0.06 (-1.41%) | 9,041,566 |
| 17 Sep 2019 | CNY | 4.43 | 4.43 | 4.2 | 4.27 | 4.27 | -0.17 (-3.83%) | 13,665,680 |
| 16 Sep 2019 | CNY | 4.47 | 4.48 | 4.4 | 4.44 | 4.44 | 0.0 (0.0%) | 12,147,620 |
| 12 Sep 2019 | CNY | 4.38 | 4.46 | 4.38 | 4.44 | 4.44 | +0.07 (+1.60%) | 12,222,240 |
| 11 Sep 2019 | CNY | 4.45 | 4.48 | 4.36 | 4.37 | 4.37 | -0.08 (-1.80%) | 13,183,790 |
| 10 Sep 2019 | CNY | 4.47 | 4.48 | 4.38 | 4.45 | 4.45 | -0.01 (-0.22%) | 15,504,336 |
| 9 Sep 2019 | CNY | 4.38 | 4.46 | 4.31 | 4.46 | 4.46 | +0.12 (+2.76%) | 19,537,506 |
| 6 Sep 2019 | CNY | 4.49 | 4.49 | 4.33 | 4.34 | 4.34 | -0.06 (-1.36%) | 16,641,835 |
| 5 Sep 2019 | CNY | 4.35 | 4.45 | 4.31 | 4.4 | 4.4 | +0.06 (+1.38%) | 20,830,786 |
| 4 Sep 2019 | CNY | 4.32 | 4.41 | 4.29 | 4.34 | 4.34 | -0.04 (-0.91%) | 16,024,921 |
| 3 Sep 2019 | CNY | 4.35 | 4.39 | 4.26 | 4.38 | 4.38 | +0.03 (+0.69%) | 21,062,291 |
