| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2019 | CNY | 4.3 | 4.35 | 4.21 | 4.22 | 4.22 | -0.09 (-2.09%) | 98,897,938 |
| 25 Sep 2019 | CNY | 4.4 | 4.4 | 4.3 | 4.31 | 4.31 | -0.16 (-3.58%) | 139,227,380 |
| 24 Sep 2019 | CNY | 4.23 | 4.64 | 4.22 | 4.47 | 4.47 | +0.24 (+5.67%) | 298,493,929 |
| 23 Sep 2019 | CNY | 4.35 | 4.35 | 4.21 | 4.23 | 4.23 | -0.13 (-2.98%) | 120,165,612 |
| 20 Sep 2019 | CNY | 4.38 | 4.39 | 4.35 | 4.36 | 4.36 | -0.02 (-0.46%) | 76,214,931 |
| 19 Sep 2019 | CNY | 4.36 | 4.4 | 4.34 | 4.38 | 4.38 | +0.01 (+0.23%) | 82,992,246 |
| 18 Sep 2019 | CNY | 4.45 | 4.47 | 4.36 | 4.37 | 4.37 | -0.08 (-1.80%) | 133,889,453 |
| 17 Sep 2019 | CNY | 4.55 | 4.56 | 4.44 | 4.45 | 4.45 | -0.13 (-2.84%) | 157,252,707 |
| 16 Sep 2019 | CNY | 4.55 | 4.63 | 4.53 | 4.58 | 4.58 | +0.04 (+0.88%) | 138,106,658 |
| 12 Sep 2019 | CNY | 4.61 | 4.61 | 4.51 | 4.54 | 4.54 | -0.07 (-1.52%) | 178,461,143 |
| 11 Sep 2019 | CNY | 4.72 | 4.74 | 4.6 | 4.61 | 4.61 | -0.11 (-2.33%) | 291,312,675 |
| 10 Sep 2019 | CNY | 4.75 | 4.76 | 4.71 | 4.72 | 4.72 | -0.05 (-1.05%) | 204,260,973 |
| 9 Sep 2019 | CNY | 4.78 | 4.79 | 4.73 | 4.77 | 4.77 | +0.02 (+0.42%) | 224,416,567 |
| 6 Sep 2019 | CNY | 4.8 | 4.81 | 4.72 | 4.75 | 4.75 | -0.1 (-2.06%) | 320,436,641 |
| 5 Sep 2019 | CNY | 4.77 | 4.94 | 4.71 | 4.85 | 4.85 | +0.09 (+1.89%) | 543,308,740 |
| 4 Sep 2019 | CNY | 4.8 | 4.82 | 4.72 | 4.76 | 4.76 | -0.09 (-1.86%) | 352,130,098 |
| 3 Sep 2019 | CNY | 4.79 | 4.94 | 4.7 | 4.85 | 4.85 | 0.0 (0.0%) | 440,670,783 |
| 2 Sep 2019 | CNY | 4.91 | 4.96 | 4.71 | 4.85 | 4.85 | -0.33 (-6.37%) | 607,334,280 |
| 30 Aug 2019 | CNY | 5.22 | 5.25 | 4.8 | 5.18 | 5.18 | +0.39 (+8.14%) | 1,263,079,795 |
| 29 Aug 2019 | CNY | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | +0.44 (+10.11%) | 12,316,022 |
| 28 Aug 2019 | CNY | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | +0.4 (+10.13%) | 6,936,108 |
| 27 Aug 2019 | CNY | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | +0.36 (+10.03%) | 3,499,337 |
| 26 Aug 2019 | CNY | 2.99 | 3.59 | 2.99 | 3.59 | 3.59 | 0.0 (0.0%) | 6,879,920 |
