| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 2.92 | 2.92 | 2.87 | 2.9 | 2.9 | -0.01 (-0.34%) | 4,502,700 |
| 22 Oct 2019 | CNY | 2.91 | 2.91 | 2.87 | 2.91 | 2.91 | -0.02 (-0.68%) | 4,714,000 |
| 21 Oct 2019 | CNY | 2.89 | 2.96 | 2.85 | 2.93 | 2.93 | +0.08 (+2.81%) | 6,033,011 |
| 18 Oct 2019 | CNY | 2.88 | 2.91 | 2.83 | 2.85 | 2.85 | -0.03 (-1.04%) | 3,898,784 |
| 17 Oct 2019 | CNY | 2.87 | 2.92 | 2.86 | 2.88 | 2.88 | +0.01 (+0.35%) | 3,508,100 |
| 16 Oct 2019 | CNY | 2.92 | 2.93 | 2.87 | 2.87 | 2.87 | -0.05 (-1.71%) | 4,207,500 |
| 15 Oct 2019 | CNY | 2.94 | 2.94 | 2.91 | 2.92 | 2.92 | -0.03 (-1.02%) | 4,103,200 |
| 14 Oct 2019 | CNY | 2.94 | 2.96 | 2.9 | 2.95 | 2.95 | +0.05 (+1.72%) | 5,837,105 |
| 11 Oct 2019 | CNY | 2.88 | 2.91 | 2.87 | 2.9 | 2.9 | +0.02 (+0.69%) | 4,147,284 |
| 10 Oct 2019 | CNY | 2.85 | 2.89 | 2.84 | 2.88 | 2.88 | +0.03 (+1.05%) | 3,683,000 |
| 9 Oct 2019 | CNY | 2.83 | 2.85 | 2.8 | 2.85 | 2.85 | +0.02 (+0.71%) | 2,261,653 |
| 8 Oct 2019 | CNY | 2.83 | 2.88 | 2.81 | 2.83 | 2.83 | 0.0 (0.0%) | 2,818,820 |
| 30 Sep 2019 | CNY | 2.88 | 2.89 | 2.83 | 2.83 | 2.83 | -0.04 (-1.39%) | 3,161,800 |
| 27 Sep 2019 | CNY | 2.86 | 2.89 | 2.82 | 2.87 | 2.87 | +0.03 (+1.06%) | 4,410,600 |
| 26 Sep 2019 | CNY | 2.88 | 2.9 | 2.82 | 2.84 | 2.84 | -0.04 (-1.39%) | 5,980,500 |
| 25 Sep 2019 | CNY | 2.92 | 2.94 | 2.87 | 2.88 | 2.88 | -0.12 (-4%) | 12,166,100 |
| 24 Sep 2019 | CNY | 3.07 | 3.17 | 2.99 | 3 | 3 | -0.01 (-0.33%) | 14,907,953 |
| 23 Sep 2019 | CNY | 3.03 | 3.05 | 2.98 | 3.01 | 3.01 | -0.04 (-1.31%) | 8,136,708 |
| 20 Sep 2019 | CNY | 3.08 | 3.1 | 3.04 | 3.05 | 3.05 | -0.05 (-1.61%) | 8,302,142 |
| 19 Sep 2019 | CNY | 3.06 | 3.13 | 3.02 | 3.1 | 3.1 | +0.05 (+1.64%) | 11,651,308 |
| 18 Sep 2019 | CNY | 3.08 | 3.11 | 3.05 | 3.05 | 3.05 | -0.03 (-0.97%) | 11,895,124 |
| 17 Sep 2019 | CNY | 3.17 | 3.19 | 3.07 | 3.08 | 3.08 | -0.13 (-4.05%) | 23,742,840 |
| 16 Sep 2019 | CNY | 3.19 | 3.24 | 3.14 | 3.21 | 3.21 | -0.1 (-3.02%) | 50,785,945 |
| 12 Sep 2019 | CNY | 3.03 | 3.31 | 3.03 | 3.31 | 3.31 | +0.3 (+9.97%) | 53,786,022 |
| 11 Sep 2019 | CNY | 3.02 | 3.08 | 3 | 3.01 | 3.01 | -0.02 (-0.66%) | 7,732,300 |
| 10 Sep 2019 | CNY | 3.03 | 3.07 | 2.97 | 3.03 | 3.03 | +0.04 (+1.34%) | 13,777,400 |
| 9 Sep 2019 | CNY | 2.97 | 3.01 | 2.93 | 2.99 | 2.99 | +0.06 (+2.05%) | 9,882,553 |
| 6 Sep 2019 | CNY | 2.95 | 2.98 | 2.88 | 2.93 | 2.93 | -0.01 (-0.34%) | 7,343,434 |
| 5 Sep 2019 | CNY | 2.93 | 2.99 | 2.92 | 2.94 | 2.94 | +0.02 (+0.68%) | 8,563,900 |
| 4 Sep 2019 | CNY | 2.89 | 2.93 | 2.89 | 2.92 | 2.92 | +0.01 (+0.34%) | 5,159,700 |
