| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 5.0564 | 5.2174 | 5.0177 | 5.0564 | 5.0564 | +0.039 (+0.77%) | 8,195,861 |
| 22 Oct 2019 | CNY | 5.037 | 5.1143 | 4.9404 | 5.0177 | 5.0177 | -0.064 (-1.27%) | 7,018,487 |
| 21 Oct 2019 | CNY | 4.9984 | 5.095 | 4.8953 | 5.0821 | 5.0821 | +0.026 (+0.51%) | 8,111,750 |
| 18 Oct 2019 | CNY | 5.0757 | 5.1401 | 4.9984 | 5.0564 | 5.0564 | 0.0 (0.0%) | 8,350,866 |
| 17 Oct 2019 | CNY | 5.1079 | 5.1401 | 5.0113 | 5.0564 | 5.0564 | -0.051 (-1.01%) | 8,855,189 |
| 16 Oct 2019 | CNY | 4.9597 | 5.1981 | 4.9404 | 5.1079 | 5.1079 | +0.097 (+1.93%) | 14,174,009 |
| 15 Oct 2019 | CNY | 4.8502 | 5.1272 | 4.7858 | 5.0113 | 5.0113 | +0.187 (+3.87%) | 15,978,643 |
| 14 Oct 2019 | CNY | 4.8953 | 4.9211 | 4.7794 | 4.8245 | 4.8245 | +0.11 (+2.32%) | 7,036,737 |
| 11 Oct 2019 | CNY | 4.6441 | 4.7472 | 4.6184 | 4.715 | 4.715 | +0.071 (+1.53%) | 3,571,392 |
| 10 Oct 2019 | CNY | 4.5604 | 4.6506 | 4.5604 | 4.6441 | 4.6441 | +0.039 (+0.84%) | 2,465,238 |
| 9 Oct 2019 | CNY | 4.496 | 4.6055 | 4.4831 | 4.6055 | 4.6055 | +0.097 (+2.14%) | 2,808,786 |
| 8 Oct 2019 | CNY | 4.5089 | 4.6248 | 4.496 | 4.5089 | 4.5089 | +0.013 (+0.29%) | 3,109,432 |
| 30 Sep 2019 | CNY | 4.6119 | 4.657 | 4.496 | 4.496 | 4.496 | -0.103 (-2.24%) | 2,886,325 |
| 27 Sep 2019 | CNY | 4.5862 | 4.6506 | 4.5153 | 4.599 | 4.599 | +0.032 (+0.71%) | 3,424,327 |
| 26 Sep 2019 | CNY | 4.7407 | 4.7987 | 4.5346 | 4.5668 | 4.5668 | -0.18 (-3.80%) | 6,492,252 |
| 25 Sep 2019 | CNY | 4.818 | 4.8825 | 4.7214 | 4.7472 | 4.7472 | -0.116 (-2.38%) | 5,340,239 |
| 24 Sep 2019 | CNY | 4.8696 | 4.9275 | 4.8309 | 4.8631 | 4.8631 | 0.0 (0.0%) | 6,580,876 |
| 23 Sep 2019 | CNY | 4.8631 | 4.876 | 4.7858 | 4.8631 | 4.8631 | -0.006 (-0.13%) | 5,331,499 |
| 20 Sep 2019 | CNY | 4.7987 | 4.9018 | 4.7858 | 4.8696 | 4.8696 | +0.064 (+1.34%) | 7,116,919 |
| 19 Sep 2019 | CNY | 4.7343 | 4.818 | 4.6635 | 4.8052 | 4.8052 | +0.103 (+2.19%) | 4,729,284 |
| 18 Sep 2019 | CNY | 4.6957 | 4.7407 | 4.6635 | 4.7021 | 4.7021 | +0.013 (+0.28%) | 3,691,512 |
| 17 Sep 2019 | CNY | 4.8245 | 4.8825 | 4.657 | 4.6892 | 4.6892 | -0.155 (-3.19%) | 6,703,049 |
| 16 Sep 2019 | CNY | 4.876 | 4.9275 | 4.8245 | 4.8438 | 4.8438 | -0.026 (-0.53%) | 5,887,497 |
| 12 Sep 2019 | CNY | 4.818 | 4.876 | 4.7601 | 4.8696 | 4.8696 | +0.064 (+1.34%) | 5,054,551 |
| 11 Sep 2019 | CNY | 4.9147 | 4.9533 | 4.7858 | 4.8052 | 4.8052 | -0.103 (-2.10%) | 6,409,746 |
| 10 Sep 2019 | CNY | 4.8438 | 4.9275 | 4.7923 | 4.9082 | 4.9082 | +0.064 (+1.33%) | 8,228,751 |
| 9 Sep 2019 | CNY | 4.7987 | 4.8502 | 4.7343 | 4.8438 | 4.8438 | +0.097 (+2.03%) | 6,694,721 |
| 6 Sep 2019 | CNY | 4.8696 | 4.876 | 4.7085 | 4.7472 | 4.7472 | -0.064 (-1.34%) | 5,340,657 |
| 5 Sep 2019 | CNY | 4.7601 | 4.8245 | 4.7601 | 4.8116 | 4.8116 | +0.064 (+1.36%) | 6,200,618 |
| 4 Sep 2019 | CNY | 4.7601 | 4.773 | 4.715 | 4.7472 | 4.7472 | -0.013 (-0.27%) | 4,292,605 |
