| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 3.72 | 3.72 | 3.64 | 3.66 | 3.66 | -0.07 (-1.88%) | 15,042,261 |
| 14 Oct 2019 | CNY | 3.69 | 3.75 | 3.67 | 3.73 | 3.73 | +0.07 (+1.91%) | 19,042,979 |
| 11 Oct 2019 | CNY | 3.71 | 3.71 | 3.63 | 3.66 | 3.66 | -0.06 (-1.61%) | 17,713,400 |
| 10 Oct 2019 | CNY | 3.7 | 3.73 | 3.65 | 3.72 | 3.72 | 0.0 (0.0%) | 17,381,737 |
| 9 Oct 2019 | CNY | 3.65 | 3.72 | 3.62 | 3.72 | 3.72 | +0.04 (+1.09%) | 14,091,193 |
| 8 Oct 2019 | CNY | 3.67 | 3.72 | 3.65 | 3.68 | 3.68 | 0.0 (0.0%) | 16,691,859 |
| 30 Sep 2019 | CNY | 3.8 | 3.85 | 3.68 | 3.68 | 3.68 | -0.16 (-4.17%) | 24,889,044 |
| 27 Sep 2019 | CNY | 3.91 | 3.98 | 3.83 | 3.84 | 3.84 | -0.16 (-4%) | 39,315,079 |
| 26 Sep 2019 | CNY | 4.15 | 4.19 | 3.89 | 4 | 4 | -0.32 (-7.41%) | 86,684,734 |
| 25 Sep 2019 | CNY | 4.66 | 4.76 | 4.32 | 4.32 | 4.32 | -0.48 (-10.00%) | 96,700,124 |
| 24 Sep 2019 | CNY | 4.75 | 4.8 | 4.65 | 4.8 | 4.8 | +0.44 (+10.09%) | 39,693,323 |
| 23 Sep 2019 | CNY | 4.01 | 4.36 | 4 | 4.36 | 4.36 | +0.4 (+10.10%) | 74,155,099 |
| 20 Sep 2019 | CNY | 3.61 | 3.96 | 3.59 | 3.96 | 3.96 | +0.36 (+10%) | 45,306,676 |
| 19 Sep 2019 | CNY | 3.53 | 3.6 | 3.5 | 3.6 | 3.6 | +0.07 (+1.98%) | 9,289,151 |
| 18 Sep 2019 | CNY | 3.52 | 3.56 | 3.51 | 3.53 | 3.53 | +0.02 (+0.57%) | 5,433,498 |
| 17 Sep 2019 | CNY | 3.65 | 3.66 | 3.49 | 3.51 | 3.51 | -0.15 (-4.10%) | 10,361,799 |
| 16 Sep 2019 | CNY | 3.69 | 3.72 | 3.64 | 3.66 | 3.66 | -0.01 (-0.27%) | 7,674,154 |
| 12 Sep 2019 | CNY | 3.66 | 3.68 | 3.62 | 3.67 | 3.67 | +0.02 (+0.55%) | 8,122,152 |
| 11 Sep 2019 | CNY | 3.63 | 3.7 | 3.63 | 3.65 | 3.65 | 0.0 (0.0%) | 9,665,257 |
| 10 Sep 2019 | CNY | 3.66 | 3.67 | 3.62 | 3.65 | 3.65 | 0.0 (0.0%) | 8,737,006 |
| 9 Sep 2019 | CNY | 3.64 | 3.66 | 3.6 | 3.65 | 3.65 | +0.03 (+0.83%) | 11,061,363 |
| 6 Sep 2019 | CNY | 3.66 | 3.68 | 3.58 | 3.62 | 3.62 | -0.03 (-0.82%) | 11,000,264 |
| 5 Sep 2019 | CNY | 3.65 | 3.74 | 3.64 | 3.65 | 3.65 | -0.01 (-0.27%) | 18,104,100 |
| 4 Sep 2019 | CNY | 3.68 | 3.69 | 3.59 | 3.66 | 3.66 | -0.1 (-2.66%) | 22,345,423 |
| 3 Sep 2019 | CNY | 3.67 | 3.9 | 3.57 | 3.76 | 3.76 | +0.13 (+3.58%) | 29,982,197 |
| 2 Sep 2019 | CNY | 3.49 | 3.64 | 3.46 | 3.63 | 3.63 | +0.16 (+4.61%) | 18,378,772 |
| 30 Aug 2019 | CNY | 3.64 | 3.65 | 3.43 | 3.47 | 3.47 | -0.11 (-3.07%) | 14,750,027 |
| 29 Aug 2019 | CNY | 3.59 | 3.65 | 3.51 | 3.58 | 3.58 | -0.01 (-0.28%) | 13,537,512 |
| 28 Aug 2019 | CNY | 3.49 | 3.61 | 3.46 | 3.59 | 3.59 | +0.1 (+2.87%) | 17,308,717 |
| 27 Aug 2019 | CNY | 3.43 | 3.51 | 3.4 | 3.49 | 3.49 | +0.05 (+1.45%) | 13,131,762 |
