| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 4.72 | 4.79 | 4.71 | 4.77 | 4.77 | +0.03 (+0.63%) | 1,780,509 |
| 22 Oct 2019 | CNY | 4.68 | 4.75 | 4.66 | 4.74 | 4.74 | +0.06 (+1.28%) | 1,304,325 |
| 21 Oct 2019 | CNY | 4.7 | 4.74 | 4.59 | 4.68 | 4.68 | -0.02 (-0.43%) | 2,419,038 |
| 18 Oct 2019 | CNY | 4.8 | 4.82 | 4.68 | 4.7 | 4.7 | -0.07 (-1.47%) | 2,582,912 |
| 17 Oct 2019 | CNY | 4.82 | 4.85 | 4.77 | 4.77 | 4.77 | -0.05 (-1.04%) | 2,003,479 |
| 16 Oct 2019 | CNY | 4.85 | 4.91 | 4.81 | 4.82 | 4.82 | -0.03 (-0.62%) | 2,105,575 |
| 15 Oct 2019 | CNY | 4.85 | 4.92 | 4.8 | 4.85 | 4.85 | 0.0 (0.0%) | 3,254,226 |
| 14 Oct 2019 | CNY | 4.83 | 4.88 | 4.82 | 4.85 | 4.85 | +0.06 (+1.25%) | 2,237,351 |
| 11 Oct 2019 | CNY | 4.79 | 4.83 | 4.77 | 4.79 | 4.79 | 0.0 (0.0%) | 1,921,369 |
| 10 Oct 2019 | CNY | 4.77 | 4.81 | 4.73 | 4.79 | 4.79 | +0.03 (+0.63%) | 1,767,631 |
| 9 Oct 2019 | CNY | 4.67 | 4.76 | 4.65 | 4.76 | 4.76 | +0.08 (+1.71%) | 1,727,815 |
| 8 Oct 2019 | CNY | 4.68 | 4.73 | 4.65 | 4.68 | 4.68 | +0.02 (+0.43%) | 1,953,990 |
| 30 Sep 2019 | CNY | 4.69 | 4.7 | 4.65 | 4.66 | 4.66 | -0.03 (-0.64%) | 2,030,844 |
| 27 Sep 2019 | CNY | 4.68 | 4.72 | 4.67 | 4.69 | 4.69 | +0.02 (+0.43%) | 1,509,694 |
| 26 Sep 2019 | CNY | 4.78 | 4.82 | 4.67 | 4.67 | 4.67 | -0.12 (-2.51%) | 3,000,957 |
| 25 Sep 2019 | CNY | 4.87 | 4.87 | 4.79 | 4.79 | 4.79 | -0.08 (-1.64%) | 2,951,489 |
| 24 Sep 2019 | CNY | 4.82 | 4.9 | 4.82 | 4.87 | 4.87 | +0.06 (+1.25%) | 3,961,165 |
| 23 Sep 2019 | CNY | 4.91 | 4.91 | 4.78 | 4.81 | 4.81 | -0.1 (-2.04%) | 3,391,953 |
| 20 Sep 2019 | CNY | 4.9 | 4.94 | 4.89 | 4.91 | 4.91 | -0.01 (-0.20%) | 2,577,838 |
| 19 Sep 2019 | CNY | 4.88 | 4.93 | 4.84 | 4.92 | 4.92 | +0.06 (+1.23%) | 2,779,942 |
| 18 Sep 2019 | CNY | 4.9 | 4.92 | 4.85 | 4.86 | 4.86 | -0.02 (-0.41%) | 2,701,600 |
| 17 Sep 2019 | CNY | 5.03 | 5.04 | 4.86 | 4.88 | 4.88 | -0.15 (-2.98%) | 5,777,020 |
| 16 Sep 2019 | CNY | 5.09 | 5.1 | 5 | 5.03 | 5.03 | -0.06 (-1.18%) | 5,172,293 |
| 12 Sep 2019 | CNY | 5.07 | 5.1 | 5 | 5.09 | 5.09 | +0.02 (+0.39%) | 4,996,734 |
| 11 Sep 2019 | CNY | 5.16 | 5.2 | 5.06 | 5.07 | 5.07 | -0.08 (-1.55%) | 5,670,007 |
| 10 Sep 2019 | CNY | 5.11 | 5.16 | 5.05 | 5.15 | 5.15 | +0.05 (+0.98%) | 6,572,439 |
| 9 Sep 2019 | CNY | 5.06 | 5.11 | 5.01 | 5.1 | 5.1 | +0.08 (+1.59%) | 6,769,625 |
| 6 Sep 2019 | CNY | 5.02 | 5.05 | 4.96 | 5.02 | 5.02 | +0.04 (+0.80%) | 5,432,030 |
| 5 Sep 2019 | CNY | 5 | 5.07 | 4.97 | 4.98 | 4.98 | +0.01 (+0.20%) | 7,407,950 |
| 4 Sep 2019 | CNY | 5 | 5 | 4.91 | 4.97 | 4.97 | -0.04 (-0.80%) | 4,846,852 |
