| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2019 | CNY | 3.33 | 3.34 | 3.28 | 3.32 | 3.32 | +0.01 (+0.30%) | 6,507,600 |
| 10 Oct 2019 | CNY | 3.34 | 3.34 | 3.28 | 3.31 | 3.31 | 0.0 (0.0%) | 6,209,746 |
| 9 Oct 2019 | CNY | 3.23 | 3.36 | 3.22 | 3.31 | 3.31 | +0.06 (+1.85%) | 7,452,865 |
| 8 Oct 2019 | CNY | 3.26 | 3.32 | 3.21 | 3.25 | 3.25 | +0.03 (+0.93%) | 5,642,900 |
| 30 Sep 2019 | CNY | 3.26 | 3.26 | 3.2 | 3.22 | 3.22 | 0.0 (0.0%) | 4,394,466 |
| 27 Sep 2019 | CNY | 3.22 | 3.25 | 3.16 | 3.22 | 3.22 | +0.03 (+0.94%) | 6,126,612 |
| 26 Sep 2019 | CNY | 3.38 | 3.38 | 3.15 | 3.19 | 3.19 | -0.21 (-6.18%) | 18,088,200 |
| 25 Sep 2019 | CNY | 3.46 | 3.46 | 3.24 | 3.4 | 3.4 | -0.12 (-3.41%) | 30,498,723 |
| 24 Sep 2019 | CNY | 3.39 | 3.7 | 3.37 | 3.52 | 3.52 | +0.16 (+4.76%) | 42,674,625 |
| 23 Sep 2019 | CNY | 3.46 | 3.46 | 3.34 | 3.36 | 3.36 | -0.11 (-3.17%) | 8,024,191 |
| 20 Sep 2019 | CNY | 3.46 | 3.5 | 3.4 | 3.47 | 3.47 | -0.02 (-0.57%) | 12,263,600 |
| 19 Sep 2019 | CNY | 3.42 | 3.54 | 3.35 | 3.49 | 3.49 | +0.07 (+2.05%) | 15,229,200 |
| 18 Sep 2019 | CNY | 3.55 | 3.59 | 3.38 | 3.42 | 3.42 | -0.1 (-2.84%) | 17,009,573 |
| 17 Sep 2019 | CNY | 3.58 | 3.6 | 3.44 | 3.52 | 3.52 | -0.09 (-2.49%) | 17,290,900 |
| 16 Sep 2019 | CNY | 3.52 | 3.67 | 3.46 | 3.61 | 3.61 | +0.1 (+2.85%) | 26,848,659 |
| 12 Sep 2019 | CNY | 3.48 | 3.55 | 3.44 | 3.51 | 3.51 | -0.05 (-1.40%) | 22,552,311 |
| 11 Sep 2019 | CNY | 3.83 | 3.92 | 3.55 | 3.56 | 3.56 | -0.21 (-5.57%) | 49,780,295 |
| 10 Sep 2019 | CNY | 3.67 | 3.77 | 3.67 | 3.77 | 3.77 | +0.34 (+9.91%) | 17,083,849 |
| 9 Sep 2019 | CNY | 3.38 | 3.49 | 3.33 | 3.43 | 3.43 | +0.09 (+2.69%) | 15,147,446 |
| 6 Sep 2019 | CNY | 3.33 | 3.35 | 3.31 | 3.34 | 3.34 | +0.02 (+0.60%) | 7,506,979 |
| 5 Sep 2019 | CNY | 3.36 | 3.38 | 3.29 | 3.32 | 3.32 | -0.02 (-0.60%) | 14,402,464 |
| 4 Sep 2019 | CNY | 3.28 | 3.37 | 3.27 | 3.34 | 3.34 | +0.03 (+0.91%) | 12,891,517 |
| 3 Sep 2019 | CNY | 3.24 | 3.42 | 3.22 | 3.31 | 3.31 | +0.09 (+2.80%) | 16,362,130 |
| 2 Sep 2019 | CNY | 3.23 | 3.27 | 3.2 | 3.22 | 3.22 | +0.06 (+1.90%) | 6,261,709 |
| 30 Aug 2019 | CNY | 3.27 | 3.27 | 3.15 | 3.16 | 3.16 | -0.07 (-2.17%) | 7,538,600 |
| 29 Aug 2019 | CNY | 3.22 | 3.27 | 3.21 | 3.23 | 3.23 | -0.04 (-1.22%) | 10,123,001 |
| 28 Aug 2019 | CNY | 3.22 | 3.5 | 3.22 | 3.27 | 3.27 | 0.0 (0.0%) | 18,947,055 |
| 27 Aug 2019 | CNY | 3.27 | 3.31 | 3.24 | 3.27 | 3.27 | +0.02 (+0.62%) | 17,930,711 |
| 26 Aug 2019 | CNY | 3.2 | 3.28 | 3.15 | 3.25 | 3.25 | -0.06 (-1.81%) | 24,455,600 |
| 23 Aug 2019 | CNY | 3.01 | 3.31 | 2.99 | 3.31 | 3.31 | +0.3 (+9.97%) | 12,774,935 |
