| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2019 | CNY | 3.2385 | 3.2615 | 3.2154 | 3.2462 | 3.2462 | +0.008 (+0.24%) | 15,098,209 |
| 4 Nov 2019 | CNY | 3.2692 | 3.2923 | 3.2308 | 3.2385 | 3.2385 | -0.015 (-0.47%) | 16,520,524 |
| 1 Nov 2019 | CNY | 3.2231 | 3.2769 | 3.2077 | 3.2539 | 3.2539 | +0.015 (+0.48%) | 17,535,845 |
| 31 Oct 2019 | CNY | 3.2308 | 3.2539 | 3.2154 | 3.2385 | 3.2385 | 0.0 (0.0%) | 16,919,978 |
| 30 Oct 2019 | CNY | 3.3231 | 3.3231 | 3.2231 | 3.2385 | 3.2385 | -0.085 (-2.55%) | 34,058,813 |
| 29 Oct 2019 | CNY | 3.3923 | 3.3923 | 3.3231 | 3.3231 | 3.3231 | -0.085 (-2.48%) | 23,967,947 |
| 28 Oct 2019 | CNY | 3.3539 | 3.4154 | 3.3462 | 3.4077 | 3.4077 | +0.046 (+1.37%) | 24,788,219 |
| 25 Oct 2019 | CNY | 3.3154 | 3.3615 | 3.3 | 3.3615 | 3.3615 | +0.046 (+1.39%) | 14,272,363 |
| 24 Oct 2019 | CNY | 3.3154 | 3.3385 | 3.2846 | 3.3154 | 3.3154 | -0.008 (-0.23%) | 11,570,651 |
| 23 Oct 2019 | CNY | 3.3539 | 3.3615 | 3.3077 | 3.3231 | 3.3231 | -0.023 (-0.69%) | 12,205,701 |
| 22 Oct 2019 | CNY | 3.3077 | 3.3539 | 3.2923 | 3.3462 | 3.3462 | +0.038 (+1.16%) | 16,643,576 |
| 21 Oct 2019 | CNY | 3.2923 | 3.3385 | 3.2462 | 3.3077 | 3.3077 | -0.008 (-0.23%) | 18,239,520 |
| 18 Oct 2019 | CNY | 3.4 | 3.4077 | 3.3077 | 3.3154 | 3.3154 | -0.069 (-2.04%) | 16,391,079 |
| 17 Oct 2019 | CNY | 3.4 | 3.4231 | 3.3769 | 3.3846 | 3.3846 | -0.015 (-0.45%) | 13,711,144 |
| 16 Oct 2019 | CNY | 3.4231 | 3.4539 | 3.3846 | 3.4 | 3.4 | -0.023 (-0.67%) | 19,417,534 |
| 15 Oct 2019 | CNY | 3.4308 | 3.4385 | 3.4 | 3.4231 | 3.4231 | -0.023 (-0.67%) | 15,738,262 |
| 14 Oct 2019 | CNY | 3.4308 | 3.4615 | 3.4077 | 3.4462 | 3.4462 | +0.031 (+0.90%) | 21,453,213 |
| 11 Oct 2019 | CNY | 3.4154 | 3.4231 | 3.3462 | 3.4154 | 3.4154 | +0.008 (+0.23%) | 16,718,243 |
| 10 Oct 2019 | CNY | 3.3615 | 3.4385 | 3.3462 | 3.4077 | 3.4077 | +0.061 (+1.84%) | 20,787,742 |
| 9 Oct 2019 | CNY | 3.3231 | 3.3539 | 3.2923 | 3.3462 | 3.3462 | +0.008 (+0.23%) | 14,487,001 |
| 8 Oct 2019 | CNY | 3.3077 | 3.3769 | 3.2923 | 3.3385 | 3.3385 | +0.046 (+1.40%) | 19,177,272 |
| 30 Sep 2019 | CNY | 3.3385 | 3.3462 | 3.2846 | 3.2923 | 3.2923 | -0.046 (-1.38%) | 16,258,373 |
| 27 Sep 2019 | CNY | 3.2846 | 3.3615 | 3.2692 | 3.3385 | 3.3385 | +0.062 (+1.88%) | 22,289,985 |
| 26 Sep 2019 | CNY | 3.3692 | 3.3769 | 3.2769 | 3.2769 | 3.2769 | -0.069 (-2.07%) | 26,089,976 |
| 25 Sep 2019 | CNY | 3.4231 | 3.4231 | 3.3308 | 3.3462 | 3.3462 | -0.092 (-2.68%) | 28,128,622 |
| 24 Sep 2019 | CNY | 3.4077 | 3.4692 | 3.4077 | 3.4385 | 3.4385 | +0.031 (+0.90%) | 30,008,639 |
| 23 Sep 2019 | CNY | 3.5308 | 3.5308 | 3.3769 | 3.4077 | 3.4077 | -0.123 (-3.49%) | 45,450,406 |
| 20 Sep 2019 | CNY | 3.5692 | 3.5692 | 3.5077 | 3.5308 | 3.5308 | -0.031 (-0.86%) | 25,861,556 |
| 19 Sep 2019 | CNY | 3.5539 | 3.5692 | 3.5077 | 3.5615 | 3.5615 | +0.015 (+0.43%) | 25,630,230 |
| 18 Sep 2019 | CNY | 3.6154 | 3.6308 | 3.5231 | 3.5462 | 3.5462 | -0.061 (-1.70%) | 31,932,850 |
