| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2019 | CNY | 5 | 5.02 | 4.95 | 4.96 | 4.96 | -0.03 (-0.60%) | 4,854,101 |
| 15 Oct 2019 | CNY | 5.08 | 5.1 | 4.95 | 4.99 | 4.99 | -0.15 (-2.92%) | 13,128,713 |
| 14 Oct 2019 | CNY | 4.99 | 5.14 | 4.97 | 5.14 | 5.14 | +0.19 (+3.84%) | 13,619,858 |
| 11 Oct 2019 | CNY | 5.05 | 5.06 | 4.95 | 4.95 | 4.95 | -0.06 (-1.20%) | 10,220,335 |
| 10 Oct 2019 | CNY | 5 | 5.03 | 4.98 | 5.01 | 5.01 | +0.01 (+0.20%) | 8,744,220 |
| 9 Oct 2019 | CNY | 4.88 | 5.03 | 4.88 | 5 | 5 | -0.06 (-1.19%) | 11,280,000 |
| 8 Oct 2019 | CNY | 5.13 | 5.24 | 5.06 | 5.06 | 5.06 | -0.21 (-3.98%) | 20,174,577 |
| 30 Sep 2019 | CNY | 5.72 | 5.97 | 5.26 | 5.27 | 5.27 | -0.27 (-4.87%) | 38,988,117 |
| 27 Sep 2019 | CNY | 5.05 | 5.54 | 5.04 | 5.54 | 5.54 | +0.5 (+9.92%) | 18,226,366 |
| 26 Sep 2019 | CNY | 5.19 | 5.2 | 5.04 | 5.04 | 5.04 | -0.12 (-2.33%) | 5,595,626 |
| 25 Sep 2019 | CNY | 5.29 | 5.29 | 5.15 | 5.16 | 5.16 | -0.13 (-2.46%) | 6,340,199 |
| 24 Sep 2019 | CNY | 5.21 | 5.31 | 5.21 | 5.29 | 5.29 | +0.07 (+1.34%) | 5,642,352 |
| 23 Sep 2019 | CNY | 5.3 | 5.3 | 5.17 | 5.22 | 5.22 | -0.1 (-1.88%) | 5,987,507 |
| 20 Sep 2019 | CNY | 5.28 | 5.35 | 5.26 | 5.32 | 5.32 | +0.02 (+0.38%) | 6,725,351 |
| 19 Sep 2019 | CNY | 5.22 | 5.3 | 5.22 | 5.3 | 5.3 | +0.07 (+1.34%) | 6,584,576 |
| 18 Sep 2019 | CNY | 5.31 | 5.33 | 5.2 | 5.23 | 5.23 | -0.05 (-0.95%) | 9,539,050 |
| 17 Sep 2019 | CNY | 5.5 | 5.5 | 5.25 | 5.28 | 5.28 | -0.23 (-4.17%) | 14,783,730 |
| 16 Sep 2019 | CNY | 5.59 | 5.71 | 5.47 | 5.51 | 5.51 | -0.08 (-1.43%) | 16,228,933 |
| 12 Sep 2019 | CNY | 5.39 | 5.62 | 5.34 | 5.59 | 5.59 | +0.22 (+4.10%) | 18,061,812 |
| 11 Sep 2019 | CNY | 5.44 | 5.46 | 5.35 | 5.37 | 5.37 | -0.07 (-1.29%) | 9,342,177 |
| 10 Sep 2019 | CNY | 5.51 | 5.54 | 5.35 | 5.44 | 5.44 | -0.02 (-0.37%) | 10,089,088 |
| 9 Sep 2019 | CNY | 5.33 | 5.48 | 5.31 | 5.46 | 5.46 | +0.16 (+3.02%) | 12,932,674 |
| 6 Sep 2019 | CNY | 5.27 | 5.38 | 5.25 | 5.3 | 5.3 | +0.06 (+1.15%) | 10,017,200 |
| 5 Sep 2019 | CNY | 5.15 | 5.36 | 5.14 | 5.24 | 5.24 | +0.12 (+2.34%) | 15,030,468 |
| 4 Sep 2019 | CNY | 5.1 | 5.13 | 5.06 | 5.12 | 5.12 | -0.01 (-0.19%) | 8,689,477 |
| 3 Sep 2019 | CNY | 5.17 | 5.17 | 5.09 | 5.13 | 5.13 | -0.04 (-0.77%) | 8,572,600 |
| 2 Sep 2019 | CNY | 5.15 | 5.18 | 5.08 | 5.17 | 5.17 | +0.03 (+0.58%) | 16,054,645 |
| 30 Aug 2019 | CNY | 5.28 | 5.34 | 5.11 | 5.14 | 5.14 | -0.14 (-2.65%) | 7,174,000 |
| 29 Aug 2019 | CNY | 5.31 | 5.32 | 5.24 | 5.28 | 5.28 | -0.01 (-0.19%) | 3,769,410 |
| 28 Aug 2019 | CNY | 5.33 | 5.34 | 5.26 | 5.29 | 5.29 | -0.02 (-0.38%) | 4,950,800 |
