| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2019 | CNY | 5.17 | 5.21 | 4.81 | 4.99 | 4.99 | -0.01 (-0.20%) | 24,953,436 |
| 10 Oct 2019 | CNY | 4.9 | 5 | 4.86 | 5 | 5 | +0.24 (+5.04%) | 15,406,350 |
| 9 Oct 2019 | CNY | 4.5 | 4.76 | 4.5 | 4.76 | 4.76 | +0.23 (+5.08%) | 7,541,926 |
| 8 Oct 2019 | CNY | 4.45 | 4.67 | 4.4 | 4.53 | 4.53 | +0.02 (+0.44%) | 8,829,920 |
| 30 Sep 2019 | CNY | 4.21 | 4.59 | 4.21 | 4.51 | 4.51 | +0.08 (+1.81%) | 17,306,768 |
| 27 Sep 2019 | CNY | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.23 (-4.94%) | 2,996,700 |
| 26 Sep 2019 | CNY | 4.93 | 4.96 | 4.66 | 4.66 | 4.66 | -0.25 (-5.09%) | 13,297,700 |
| 25 Sep 2019 | CNY | 4.83 | 4.92 | 4.65 | 4.91 | 4.91 | +0.22 (+4.69%) | 24,318,465 |
| 24 Sep 2019 | CNY | 4.58 | 4.69 | 4.53 | 4.69 | 4.69 | +0.22 (+4.92%) | 10,836,905 |
| 23 Sep 2019 | CNY | 4.4 | 4.47 | 4.3 | 4.47 | 4.47 | +0.21 (+4.93%) | 14,426,345 |
| 20 Sep 2019 | CNY | 4.28 | 4.28 | 4.11 | 4.26 | 4.26 | +0.18 (+4.41%) | 19,942,513 |
| 19 Sep 2019 | CNY | 4.01 | 4.08 | 4 | 4.08 | 4.08 | +0.19 (+4.88%) | 4,429,120 |
| 18 Sep 2019 | CNY | 3.73 | 3.89 | 3.73 | 3.89 | 3.89 | +0.19 (+5.14%) | 5,216,756 |
| 17 Sep 2019 | CNY | 3.82 | 3.9 | 3.7 | 3.7 | 3.7 | -0.19 (-4.88%) | 12,059,669 |
| 16 Sep 2019 | CNY | 4.06 | 4.12 | 3.89 | 3.89 | 3.89 | -0.16 (-3.95%) | 11,620,137 |
| 12 Sep 2019 | CNY | 3.96 | 4.09 | 3.94 | 4.05 | 4.05 | +0.12 (+3.05%) | 9,033,323 |
| 11 Sep 2019 | CNY | 4.13 | 4.17 | 3.93 | 3.93 | 3.93 | -0.21 (-5.07%) | 18,822,015 |
| 10 Sep 2019 | CNY | 4.32 | 4.32 | 3.99 | 4.14 | 4.14 | +0.03 (+0.73%) | 34,794,186 |
| 9 Sep 2019 | CNY | 4.07 | 4.11 | 3.92 | 4.11 | 4.11 | +0.2 (+5.12%) | 6,299,362 |
| 6 Sep 2019 | CNY | 3.74 | 3.91 | 3.72 | 3.91 | 3.91 | +0.19 (+5.11%) | 12,157,161 |
| 5 Sep 2019 | CNY | 3.51 | 3.72 | 3.47 | 3.72 | 3.72 | +0.18 (+5.08%) | 18,131,850 |
| 4 Sep 2019 | CNY | 3.57 | 3.57 | 3.37 | 3.54 | 3.54 | +0.14 (+4.12%) | 22,475,549 |
| 3 Sep 2019 | CNY | 3.21 | 3.4 | 3.21 | 3.4 | 3.4 | +0.16 (+4.94%) | 2,924,996 |
| 2 Sep 2019 | CNY | 3.37 | 3.37 | 3.11 | 3.24 | 3.24 | -0.03 (-0.92%) | 29,507,011 |
| 30 Aug 2019 | CNY | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | +0.16 (+5.14%) | 1,326,443 |
| 29 Aug 2019 | CNY | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | +0.15 (+5.07%) | 1,746,377 |
| 28 Aug 2019 | CNY | 2.83 | 2.96 | 2.82 | 2.96 | 2.96 | +0.14 (+4.96%) | 4,425,530 |
| 27 Aug 2019 | CNY | 2.77 | 2.84 | 2.74 | 2.82 | 2.82 | +0.07 (+2.55%) | 5,579,605 |
| 26 Aug 2019 | CNY | 2.72 | 2.79 | 2.72 | 2.75 | 2.75 | -0.06 (-2.14%) | 3,663,561 |
| 23 Aug 2019 | CNY | 2.8 | 2.88 | 2.76 | 2.81 | 2.81 | +0.04 (+1.44%) | 6,156,247 |
