| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 3.92 | 3.93 | 3.85 | 3.86 | 3.86 | -0.06 (-1.53%) | 5,227,050 |
| 14 Oct 2019 | CNY | 3.9 | 3.96 | 3.9 | 3.92 | 3.92 | +0.02 (+0.51%) | 5,836,600 |
| 11 Oct 2019 | CNY | 3.92 | 3.92 | 3.89 | 3.9 | 3.9 | -0.02 (-0.51%) | 4,379,733 |
| 10 Oct 2019 | CNY | 3.92 | 3.93 | 3.89 | 3.92 | 3.92 | -0.01 (-0.25%) | 4,488,200 |
| 9 Oct 2019 | CNY | 3.91 | 3.93 | 3.88 | 3.93 | 3.93 | +0.01 (+0.26%) | 5,581,306 |
| 8 Oct 2019 | CNY | 3.89 | 3.94 | 3.89 | 3.92 | 3.92 | +0.01 (+0.26%) | 5,536,352 |
| 30 Sep 2019 | CNY | 3.98 | 4.02 | 3.91 | 3.91 | 3.91 | 0.0 (0.0%) | 4,234,800 |
| 27 Sep 2019 | CNY | 3.9 | 3.93 | 3.89 | 3.91 | 3.91 | +0.01 (+0.26%) | 3,506,353 |
| 26 Sep 2019 | CNY | 3.9 | 3.95 | 3.86 | 3.9 | 3.9 | 0.0 (0.0%) | 8,606,400 |
| 25 Sep 2019 | CNY | 3.92 | 3.96 | 3.89 | 3.9 | 3.9 | -0.03 (-0.76%) | 5,601,102 |
| 24 Sep 2019 | CNY | 3.9 | 4 | 3.9 | 3.93 | 3.93 | -0.01 (-0.25%) | 5,519,361 |
| 23 Sep 2019 | CNY | 4 | 4 | 3.92 | 3.94 | 3.94 | -0.06 (-1.50%) | 6,577,725 |
| 20 Sep 2019 | CNY | 4.04 | 4.06 | 3.99 | 4 | 4 | -0.05 (-1.23%) | 6,816,352 |
| 19 Sep 2019 | CNY | 4.05 | 4.05 | 3.98 | 4.05 | 4.05 | +0.02 (+0.50%) | 6,073,730 |
| 18 Sep 2019 | CNY | 4.09 | 4.1 | 4.02 | 4.03 | 4.03 | -0.04 (-0.98%) | 7,532,900 |
| 17 Sep 2019 | CNY | 4.15 | 4.15 | 4.07 | 4.07 | 4.07 | -0.08 (-1.93%) | 15,417,403 |
| 16 Sep 2019 | CNY | 4.16 | 4.19 | 4.12 | 4.15 | 4.15 | -0.02 (-0.48%) | 13,781,109 |
| 12 Sep 2019 | CNY | 4.09 | 4.28 | 4.08 | 4.17 | 4.17 | +0.08 (+1.96%) | 23,927,568 |
| 11 Sep 2019 | CNY | 4.15 | 4.18 | 4.09 | 4.09 | 4.09 | -0.07 (-1.68%) | 10,428,009 |
| 10 Sep 2019 | CNY | 4.13 | 4.17 | 4.11 | 4.16 | 4.16 | +0.01 (+0.24%) | 10,435,717 |
| 9 Sep 2019 | CNY | 4.12 | 4.17 | 4.1 | 4.15 | 4.15 | +0.05 (+1.22%) | 14,127,670 |
| 6 Sep 2019 | CNY | 4.09 | 4.12 | 4.07 | 4.1 | 4.1 | 0.0 (0.0%) | 9,072,281 |
| 5 Sep 2019 | CNY | 4.13 | 4.15 | 4.09 | 4.1 | 4.1 | -0.03 (-0.73%) | 18,668,953 |
| 4 Sep 2019 | CNY | 4.08 | 4.2 | 4.05 | 4.13 | 4.13 | +0.03 (+0.73%) | 18,070,078 |
| 3 Sep 2019 | CNY | 4.14 | 4.14 | 4.05 | 4.1 | 4.1 | -0.04 (-0.97%) | 20,250,228 |
| 2 Sep 2019 | CNY | 4.18 | 4.19 | 4.06 | 4.14 | 4.14 | -0.04 (-0.96%) | 17,618,021 |
| 30 Aug 2019 | CNY | 4.28 | 4.34 | 4.16 | 4.18 | 4.18 | -0.22 (-5.00%) | 27,421,781 |
| 29 Aug 2019 | CNY | 4.08 | 4.48 | 4.03 | 4.4 | 4.4 | +0.33 (+8.11%) | 48,563,684 |
| 28 Aug 2019 | CNY | 4.13 | 4.14 | 4.05 | 4.07 | 4.07 | -0.05 (-1.21%) | 5,731,002 |
| 27 Aug 2019 | CNY | 4.07 | 4.14 | 4.06 | 4.12 | 4.12 | +0.06 (+1.48%) | 9,013,900 |
