| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2019 | CNY | 3.54 | 3.68 | 3.51 | 3.66 | 3.66 | +0.08 (+2.23%) | 46,283,064 |
| 31 Oct 2019 | CNY | 3.45 | 3.61 | 3.42 | 3.58 | 3.58 | +0.16 (+4.68%) | 48,201,772 |
| 30 Oct 2019 | CNY | 3.44 | 3.45 | 3.35 | 3.42 | 3.42 | -0.01 (-0.29%) | 21,862,275 |
| 29 Oct 2019 | CNY | 3.54 | 3.54 | 3.42 | 3.43 | 3.43 | -0.08 (-2.28%) | 25,765,850 |
| 28 Oct 2019 | CNY | 3.37 | 3.53 | 3.36 | 3.51 | 3.51 | +0.14 (+4.15%) | 31,847,192 |
| 25 Oct 2019 | CNY | 3.34 | 3.39 | 3.33 | 3.37 | 3.37 | +0.03 (+0.90%) | 13,011,277 |
| 24 Oct 2019 | CNY | 3.36 | 3.37 | 3.33 | 3.34 | 3.34 | -0.04 (-1.18%) | 11,173,090 |
| 23 Oct 2019 | CNY | 3.42 | 3.43 | 3.33 | 3.38 | 3.38 | -0.07 (-2.03%) | 25,250,730 |
| 22 Oct 2019 | CNY | 3.49 | 3.55 | 3.37 | 3.45 | 3.45 | -0.01 (-0.29%) | 51,077,307 |
| 21 Oct 2019 | CNY | 3.42 | 3.47 | 3.32 | 3.46 | 3.46 | +0.02 (+0.58%) | 31,003,987 |
| 18 Oct 2019 | CNY | 3.58 | 3.59 | 3.39 | 3.44 | 3.44 | -0.09 (-2.55%) | 32,262,705 |
| 17 Oct 2019 | CNY | 3.62 | 3.63 | 3.53 | 3.53 | 3.53 | -0.07 (-1.94%) | 21,860,931 |
| 16 Oct 2019 | CNY | 3.58 | 3.66 | 3.57 | 3.6 | 3.6 | -0.05 (-1.37%) | 31,261,471 |
| 15 Oct 2019 | CNY | 3.73 | 3.76 | 3.6 | 3.65 | 3.65 | -0.04 (-1.08%) | 47,671,598 |
| 14 Oct 2019 | CNY | 3.65 | 3.72 | 3.63 | 3.69 | 3.69 | +0.06 (+1.65%) | 64,475,054 |
| 11 Oct 2019 | CNY | 3.58 | 3.65 | 3.57 | 3.63 | 3.63 | +0.06 (+1.68%) | 50,301,785 |
| 10 Oct 2019 | CNY | 3.48 | 3.61 | 3.48 | 3.57 | 3.57 | +0.07 (+2.00%) | 46,312,565 |
| 9 Oct 2019 | CNY | 3.26 | 3.53 | 3.26 | 3.5 | 3.5 | +0.21 (+6.38%) | 43,128,249 |
| 8 Oct 2019 | CNY | 3.18 | 3.3 | 3.13 | 3.29 | 3.29 | +0.12 (+3.79%) | 22,542,235 |
| 30 Sep 2019 | CNY | 3.24 | 3.26 | 3.17 | 3.17 | 3.17 | -0.08 (-2.46%) | 19,871,315 |
| 27 Sep 2019 | CNY | 3.22 | 3.28 | 3.19 | 3.25 | 3.25 | +0.02 (+0.62%) | 16,775,200 |
| 26 Sep 2019 | CNY | 3.28 | 3.32 | 3.18 | 3.23 | 3.23 | -0.05 (-1.52%) | 21,191,860 |
| 25 Sep 2019 | CNY | 3.35 | 3.35 | 3.27 | 3.28 | 3.28 | -0.06 (-1.80%) | 15,730,188 |
| 24 Sep 2019 | CNY | 3.35 | 3.39 | 3.3 | 3.34 | 3.34 | -0.02 (-0.60%) | 14,701,998 |
| 23 Sep 2019 | CNY | 3.4 | 3.41 | 3.34 | 3.36 | 3.36 | -0.05 (-1.47%) | 17,579,416 |
| 20 Sep 2019 | CNY | 3.4 | 3.44 | 3.39 | 3.41 | 3.41 | -0.01 (-0.29%) | 15,515,254 |
| 19 Sep 2019 | CNY | 3.39 | 3.44 | 3.37 | 3.42 | 3.42 | +0.03 (+0.88%) | 18,780,902 |
| 18 Sep 2019 | CNY | 3.44 | 3.45 | 3.37 | 3.39 | 3.39 | -0.03 (-0.88%) | 22,884,922 |
| 17 Sep 2019 | CNY | 3.54 | 3.58 | 3.39 | 3.42 | 3.42 | -0.17 (-4.74%) | 41,391,175 |
| 16 Sep 2019 | CNY | 3.65 | 3.65 | 3.54 | 3.59 | 3.59 | -0.03 (-0.83%) | 36,722,398 |
