| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 4.07 | 4.08 | 3.97 | 4.03 | 4.03 | -0.03 (-0.74%) | 2,004,040 |
| 14 Oct 2019 | CNY | 3.99 | 4.08 | 3.98 | 4.06 | 4.06 | +0.07 (+1.75%) | 3,000,223 |
| 11 Oct 2019 | CNY | 3.94 | 4 | 3.93 | 3.99 | 3.99 | +0.04 (+1.01%) | 2,136,277 |
| 10 Oct 2019 | CNY | 3.92 | 3.96 | 3.9 | 3.95 | 3.95 | +0.04 (+1.02%) | 1,976,499 |
| 9 Oct 2019 | CNY | 3.89 | 3.92 | 3.84 | 3.91 | 3.91 | -0.01 (-0.26%) | 2,231,480 |
| 8 Oct 2019 | CNY | 3.88 | 3.95 | 3.82 | 3.92 | 3.92 | +0.04 (+1.03%) | 2,697,629 |
| 30 Sep 2019 | CNY | 3.89 | 3.93 | 3.81 | 3.88 | 3.88 | +0.04 (+1.04%) | 3,111,776 |
| 27 Sep 2019 | CNY | 3.74 | 3.89 | 3.72 | 3.84 | 3.84 | +0.11 (+2.95%) | 3,619,920 |
| 26 Sep 2019 | CNY | 3.9 | 3.91 | 3.71 | 3.73 | 3.73 | -0.17 (-4.36%) | 3,791,876 |
| 25 Sep 2019 | CNY | 4 | 4 | 3.86 | 3.9 | 3.9 | -0.09 (-2.26%) | 2,899,469 |
| 24 Sep 2019 | CNY | 3.98 | 4.07 | 3.96 | 3.99 | 3.99 | +0.02 (+0.50%) | 3,152,900 |
| 23 Sep 2019 | CNY | 4.06 | 4.06 | 3.91 | 3.97 | 3.97 | -0.09 (-2.22%) | 3,587,400 |
| 20 Sep 2019 | CNY | 4 | 4.1 | 3.99 | 4.06 | 4.06 | +0.06 (+1.50%) | 3,392,560 |
| 19 Sep 2019 | CNY | 4 | 4.02 | 3.93 | 4 | 4 | +0.03 (+0.76%) | 2,615,410 |
| 18 Sep 2019 | CNY | 3.96 | 4.02 | 3.95 | 3.97 | 3.97 | +0.01 (+0.25%) | 2,154,180 |
| 17 Sep 2019 | CNY | 4.1 | 4.1 | 3.94 | 3.96 | 3.96 | -0.12 (-2.94%) | 3,048,580 |
| 16 Sep 2019 | CNY | 4.09 | 4.13 | 4.06 | 4.08 | 4.08 | -0.01 (-0.24%) | 2,620,663 |
| 12 Sep 2019 | CNY | 4.17 | 4.17 | 4.05 | 4.09 | 4.09 | 0.0 (0.0%) | 3,324,540 |
| 11 Sep 2019 | CNY | 4.05 | 4.15 | 4.04 | 4.09 | 4.09 | +0.03 (+0.74%) | 4,953,580 |
| 10 Sep 2019 | CNY | 4.09 | 4.19 | 4.02 | 4.06 | 4.06 | +0.05 (+1.25%) | 6,152,850 |
| 9 Sep 2019 | CNY | 3.99 | 4.02 | 3.95 | 4.01 | 4.01 | +0.08 (+2.04%) | 3,031,640 |
| 6 Sep 2019 | CNY | 3.97 | 4 | 3.89 | 3.93 | 3.93 | -0.03 (-0.76%) | 3,245,540 |
| 5 Sep 2019 | CNY | 3.97 | 4.03 | 3.95 | 3.96 | 3.96 | +0.03 (+0.76%) | 3,908,608 |
| 4 Sep 2019 | CNY | 3.91 | 4.03 | 3.89 | 3.93 | 3.93 | +0.02 (+0.51%) | 5,248,260 |
| 3 Sep 2019 | CNY | 3.9 | 3.92 | 3.83 | 3.91 | 3.91 | +0.04 (+1.03%) | 3,426,896 |
| 2 Sep 2019 | CNY | 3.77 | 3.94 | 3.76 | 3.87 | 3.87 | +0.11 (+2.93%) | 3,578,463 |
| 30 Aug 2019 | CNY | 3.89 | 3.9 | 3.73 | 3.76 | 3.76 | -0.1 (-2.59%) | 2,448,323 |
| 29 Aug 2019 | CNY | 3.87 | 3.9 | 3.8 | 3.86 | 3.86 | 0.0 (0.0%) | 3,473,940 |
| 28 Aug 2019 | CNY | 3.82 | 3.91 | 3.78 | 3.86 | 3.86 | +0.04 (+1.05%) | 3,212,200 |
| 27 Aug 2019 | CNY | 3.75 | 3.83 | 3.74 | 3.82 | 3.82 | +0.08 (+2.14%) | 2,697,700 |
