| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 4.04 | 4.1 | 4 | 4.08 | 4.08 | +0.04 (+0.99%) | 2,633,171 |
| 21 Oct 2019 | CNY | 4.05 | 4.05 | 3.96 | 4.04 | 4.04 | +0.03 (+0.75%) | 3,029,101 |
| 18 Oct 2019 | CNY | 4.11 | 4.14 | 4 | 4.01 | 4.01 | -0.11 (-2.67%) | 3,921,442 |
| 17 Oct 2019 | CNY | 4.15 | 4.15 | 4.1 | 4.12 | 4.12 | +0.01 (+0.24%) | 3,022,661 |
| 16 Oct 2019 | CNY | 4.15 | 4.16 | 4.09 | 4.11 | 4.11 | -0.01 (-0.24%) | 3,185,600 |
| 15 Oct 2019 | CNY | 4.11 | 4.15 | 4.08 | 4.12 | 4.12 | 0.0 (0.0%) | 4,714,200 |
| 14 Oct 2019 | CNY | 4.08 | 4.14 | 4.07 | 4.12 | 4.12 | +0.06 (+1.48%) | 5,328,500 |
| 11 Oct 2019 | CNY | 4.05 | 4.08 | 4.01 | 4.06 | 4.06 | +0.02 (+0.50%) | 3,914,602 |
| 10 Oct 2019 | CNY | 4.02 | 4.06 | 4 | 4.04 | 4.04 | +0.02 (+0.50%) | 3,609,866 |
| 9 Oct 2019 | CNY | 3.98 | 4.02 | 3.93 | 4.02 | 4.02 | +0.05 (+1.26%) | 2,620,236 |
| 8 Oct 2019 | CNY | 4 | 4.04 | 3.94 | 3.97 | 3.97 | -0.03 (-0.75%) | 3,545,600 |
| 30 Sep 2019 | CNY | 3.99 | 4.08 | 3.99 | 4 | 4 | 0.0 (0.0%) | 4,856,196 |
| 27 Sep 2019 | CNY | 3.94 | 4.07 | 3.94 | 4 | 4 | +0.06 (+1.52%) | 5,255,053 |
| 26 Sep 2019 | CNY | 4.17 | 4.19 | 3.94 | 3.94 | 3.94 | -0.2 (-4.83%) | 8,082,363 |
| 25 Sep 2019 | CNY | 4.32 | 4.32 | 4.13 | 4.14 | 4.14 | -0.19 (-4.39%) | 9,142,509 |
| 24 Sep 2019 | CNY | 4.37 | 4.4 | 4.29 | 4.33 | 4.33 | -0.08 (-1.81%) | 15,625,561 |
| 23 Sep 2019 | CNY | 4.58 | 4.59 | 4.31 | 4.41 | 4.41 | -0.19 (-4.13%) | 27,467,078 |
| 20 Sep 2019 | CNY | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | +0.42 (+10.05%) | 9,726,427 |
| 19 Sep 2019 | CNY | 4.14 | 4.19 | 4.1 | 4.18 | 4.18 | +0.06 (+1.46%) | 3,616,300 |
| 18 Sep 2019 | CNY | 4.14 | 4.18 | 4.09 | 4.12 | 4.12 | -0.02 (-0.48%) | 5,162,500 |
| 17 Sep 2019 | CNY | 4.29 | 4.32 | 4.11 | 4.14 | 4.14 | -0.15 (-3.50%) | 6,973,763 |
| 16 Sep 2019 | CNY | 4.25 | 4.34 | 4.24 | 4.29 | 4.29 | +0.04 (+0.94%) | 7,130,963 |
| 12 Sep 2019 | CNY | 4.24 | 4.28 | 4.21 | 4.25 | 4.25 | +0.02 (+0.47%) | 5,485,400 |
| 11 Sep 2019 | CNY | 4.28 | 4.3 | 4.22 | 4.23 | 4.23 | -0.05 (-1.17%) | 4,790,463 |
| 10 Sep 2019 | CNY | 4.29 | 4.31 | 4.19 | 4.28 | 4.28 | 0.0 (0.0%) | 8,043,700 |
| 9 Sep 2019 | CNY | 4.21 | 4.29 | 4.2 | 4.28 | 4.28 | +0.09 (+2.15%) | 9,407,708 |
| 6 Sep 2019 | CNY | 4.22 | 4.3 | 4.15 | 4.19 | 4.19 | -0.02 (-0.48%) | 5,639,292 |
| 5 Sep 2019 | CNY | 4.15 | 4.4 | 4.15 | 4.21 | 4.21 | +0.08 (+1.94%) | 15,473,663 |
| 4 Sep 2019 | CNY | 4.11 | 4.14 | 4.06 | 4.13 | 4.13 | +0.02 (+0.49%) | 3,917,642 |
| 3 Sep 2019 | CNY | 4.12 | 4.12 | 4.05 | 4.11 | 4.11 | +0.04 (+0.98%) | 3,542,388 |
