| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2019 | CNY | 5.9 | 6.1 | 5.9 | 6.1 | 6.1 | -0.6 (-8.96%) | 2,200 |
| 24 Oct 2019 | CNY | 6.55 | 6.7 | 6.55 | 6.7 | 6.7 | -0.2 (-2.90%) | 300 |
| 22 Oct 2019 | CNY | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | +1.25 (+22.12%) | 500 |
| 8 Oct 2019 | CNY | 5.4 | 5.65 | 5.4 | 5.65 | 5.65 | +0.384 (+7.29%) | 527 |
| 18 Sep 2019 | CNY | 5.127 | 5.266 | 5.118 | 5.266 | 5.266 | +0.044 (+0.84%) | 400 |
| 11 Sep 2019 | CNY | 5.27 | 5.359 | 5.207 | 5.222 | 5.222 | +0.003 (+0.06%) | 103 |
| 29 Aug 2019 | CNY | 5.418 | 5.418 | 5.2 | 5.219 | 5.219 | -0.158 (-2.94%) | 3,500 |
| 26 Aug 2019 | CNY | 5.45 | 5.45 | 5.377 | 5.377 | 5.377 | +0.099 (+1.88%) | 1,000 |
| 22 Aug 2019 | CNY | 5.157 | 5.278 | 5.157 | 5.278 | 5.278 | +0.993 (+23.16%) | 760 |
| 9 Aug 2019 | CNY | 4.177 | 4.2925 | 4.177 | 4.2855 | 4.2855 | +0.539 (+14.40%) | 359 |
| 2 Aug 2019 | CNY | 3.596 | 3.746 | 3.596 | 3.746 | 3.746 | +0.249 (+7.14%) | 3,000 |
| 17 Jul 2019 | CNY | 3.423 | 3.4965 | 3.423 | 3.4965 | 3.4965 | -0.189 (-5.12%) | 500 |
| 4 Jul 2019 | CNY | 3.582 | 3.685 | 3.5815 | 3.685 | 3.685 | +0.035 (+0.96%) | 1,293 |
| 26 Jun 2019 | CNY | 3.563 | 3.651 | 3.563 | 3.65 | 3.65 | -0.134 (-3.54%) | 1,083 |
| 24 Jun 2019 | CNY | 3.6925 | 3.784 | 3.6925 | 3.784 | 3.784 | -0.299 (-7.33%) | 100 |
| 20 Jun 2019 | CNY | 3.9865 | 4.0835 | 3.9865 | 4.0835 | 4.0835 | +0.062 (+1.54%) | 1,000 |
| 11 Jun 2019 | CNY | 4.049 | 4.147 | 4.0195 | 4.0215 | 4.0215 | +0.246 (+6.53%) | 1,140 |
| 5 Jun 2019 | CNY | 3.661 | 3.775 | 3.661 | 3.775 | 3.775 | -0.384 (-9.23%) | 600 |
| 28 May 2019 | CNY | 4.039 | 4.159 | 4.034 | 4.159 | 4.159 | +0.119 (+2.95%) | 500 |
| 27 May 2019 | CNY | 3.9345 | 4.04 | 3.9345 | 4.04 | 4.04 | -0.499 (-11.00%) | 1,700 |
| 8 May 2019 | CNY | 4.4435 | 4.5395 | 4.4435 | 4.5395 | 4.5395 | +0.058 (+1.29%) | 174 |
| 7 May 2019 | CNY | 4.405 | 4.4815 | 4.405 | 4.4815 | 4.4815 | -0.218 (-4.65%) | 273 |
| 29 Apr 2019 | CNY | 4.5825 | 4.7 | 4.5825 | 4.7 | 4.7 | -0.085 (-1.78%) | 273 |
| 17 Apr 2019 | CNY | 4.6845 | 4.785 | 4.6535 | 4.785 | 4.785 | +0.065 (+1.37%) | 1,000 |
| 15 Apr 2019 | CNY | 4.7435 | 4.852 | 4.7205 | 4.7205 | 4.7205 | -0.149 (-3.07%) | 893 |
| 8 Apr 2019 | CNY | 4.7 | 4.87 | 4.7 | 4.87 | 4.87 | -0.82 (-14.41%) | 1,153 |
| 7 Mar 2019 | CNY | 5.62 | 5.69 | 5.54 | 5.69 | 5.69 | +1.49 (+35.48%) | 350 |
| 7 Feb 2019 | CNY | 4.08 | 4.2 | 4.08 | 4.2 | 4.2 | +0.31 (+7.97%) | 730 |
| 23 Jan 2019 | CNY | 3.92 | 3.92 | 3.89 | 3.89 | 3.89 | -0.08 (-2.02%) | 1,041 |
| 19 Nov 2018 | CNY | 3.99 | 4.1 | 3.97 | 3.97 | 3.97 | -1.85 (-31.79%) | 270 |
