| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 4.033 | 4.039 | 3.999 | 4.011 | 4.011 | -0.032 (-0.79%) | 1,416,640 |
| 22 Oct 2019 | CNY | 4.035 | 4.05 | 4.007 | 4.043 | 4.043 | +0.028 (+0.70%) | 6,218,539 |
| 21 Oct 2019 | CNY | 4.002 | 4.022 | 3.997 | 4.015 | 4.015 | +0.007 (+0.17%) | 1,570,454 |
| 18 Oct 2019 | CNY | 4.063 | 4.083 | 4 | 4.008 | 4.008 | -0.055 (-1.35%) | 9,892,824 |
| 17 Oct 2019 | CNY | 4.063 | 4.076 | 4.053 | 4.063 | 4.063 | +0.002 (+0.05%) | 1,996,277 |
| 16 Oct 2019 | CNY | 4.075 | 4.108 | 4.059 | 4.061 | 4.061 | -0.013 (-0.32%) | 4,151,600 |
| 15 Oct 2019 | CNY | 4.051 | 4.089 | 4.051 | 4.074 | 4.074 | -0.016 (-0.39%) | 3,886,478 |
| 14 Oct 2019 | CNY | 4.065 | 4.13 | 4.065 | 4.09 | 4.09 | +0.034 (+0.84%) | 9,552,726 |
| 11 Oct 2019 | CNY | 4.013 | 4.071 | 4.003 | 4.056 | 4.056 | +0.044 (+1.10%) | 6,767,699 |
| 10 Oct 2019 | CNY | 3.979 | 4.018 | 3.97 | 4.012 | 4.012 | +0.033 (+0.83%) | 3,285,169 |
| 9 Oct 2019 | CNY | 3.969 | 3.983 | 3.942 | 3.979 | 3.979 | +0.004 (+0.10%) | 6,232,657 |
| 8 Oct 2019 | CNY | 3.95 | 4 | 3.95 | 3.975 | 3.975 | +0.03 (+0.76%) | 4,015,755 |
| 30 Sep 2019 | CNY | 3.989 | 3.998 | 3.943 | 3.945 | 3.945 | -0.044 (-1.10%) | 18,254,100 |
| 27 Sep 2019 | CNY | 3.98 | 3.996 | 3.973 | 3.989 | 3.989 | +0.01 (+0.25%) | 619,693 |
| 26 Sep 2019 | CNY | 4.021 | 4.032 | 3.978 | 3.979 | 3.979 | -0.031 (-0.77%) | 9,150,045 |
| 25 Sep 2019 | CNY | 4.034 | 4.034 | 4.006 | 4.01 | 4.01 | -0.023 (-0.57%) | 5,530,781 |
| 24 Sep 2019 | CNY | 4.039 | 4.068 | 4.025 | 4.033 | 4.033 | -0.002 (-0.05%) | 5,867,145 |
| 23 Sep 2019 | CNY | 4.054 | 4.054 | 4.008 | 4.035 | 4.035 | -0.036 (-0.88%) | 8,887,687 |
| 20 Sep 2019 | CNY | 4.055 | 4.08 | 4.055 | 4.071 | 4.071 | +0.006 (+0.15%) | 3,848,851 |
| 19 Sep 2019 | CNY | 4.052 | 4.065 | 4.034 | 4.065 | 4.065 | +0.02 (+0.49%) | 19,872,178 |
| 18 Sep 2019 | CNY | 4.048 | 4.06 | 4.036 | 4.045 | 4.045 | +0.016 (+0.40%) | 5,814,325 |
| 17 Sep 2019 | CNY | 4.122 | 4.122 | 4.014 | 4.029 | 4.029 | -0.068 (-1.66%) | 18,174,115 |
| 16 Sep 2019 | CNY | 4.102 | 4.15 | 4.08 | 4.097 | 4.097 | -0.013 (-0.32%) | 12,550,774 |
| 12 Sep 2019 | CNY | 4.068 | 4.117 | 4.068 | 4.11 | 4.11 | +0.042 (+1.03%) | 14,591,027 |
| 11 Sep 2019 | CNY | 4.089 | 4.109 | 4.063 | 4.068 | 4.068 | -0.03 (-0.73%) | 6,913,594 |
| 10 Sep 2019 | CNY | 4.106 | 4.108 | 4.077 | 4.098 | 4.098 | -0.008 (-0.19%) | 3,741,768 |
| 9 Sep 2019 | CNY | 4.101 | 4.121 | 4.095 | 4.106 | 4.106 | +0.009 (+0.22%) | 17,309,782 |
| 6 Sep 2019 | CNY | 4.079 | 4.097 | 4.065 | 4.097 | 4.097 | +0.035 (+0.86%) | 1,874,423 |
| 5 Sep 2019 | CNY | 4.022 | 4.118 | 4.022 | 4.062 | 4.062 | +0.04 (+0.99%) | 24,925,281 |
| 4 Sep 2019 | CNY | 3.974 | 4.022 | 3.974 | 4.022 | 4.022 | +0.038 (+0.95%) | 29,553,938 |
