| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2019 | CNY | 3.7308 | 3.7308 | 3.5769 | 3.6077 | 3.6077 | -0.131 (-3.50%) | 48,845,860 |
| 16 Sep 2019 | CNY | 3.6692 | 3.7923 | 3.6539 | 3.7385 | 3.7385 | +0.092 (+2.53%) | 49,855,468 |
| 12 Sep 2019 | CNY | 3.6385 | 3.6769 | 3.6154 | 3.6462 | 3.6462 | +0.015 (+0.42%) | 22,910,576 |
| 11 Sep 2019 | CNY | 3.6462 | 3.7308 | 3.6154 | 3.6308 | 3.6308 | -0.008 (-0.21%) | 42,690,005 |
| 10 Sep 2019 | CNY | 3.6615 | 3.6692 | 3.6 | 3.6385 | 3.6385 | +0.008 (+0.21%) | 26,761,952 |
| 9 Sep 2019 | CNY | 3.5923 | 3.6308 | 3.5692 | 3.6308 | 3.6308 | +0.069 (+1.95%) | 33,402,083 |
| 6 Sep 2019 | CNY | 3.5615 | 3.5769 | 3.5231 | 3.5615 | 3.5615 | +0.015 (+0.43%) | 27,977,340 |
| 5 Sep 2019 | CNY | 3.5154 | 3.6 | 3.5077 | 3.5462 | 3.5462 | +0.054 (+1.54%) | 51,559,589 |
| 4 Sep 2019 | CNY | 3.4692 | 3.5 | 3.4462 | 3.4923 | 3.4923 | +0.023 (+0.67%) | 31,348,255 |
| 3 Sep 2019 | CNY | 3.5 | 3.5154 | 3.4462 | 3.4692 | 3.4692 | -0.015 (-0.44%) | 27,072,058 |
| 2 Sep 2019 | CNY | 3.3615 | 3.4923 | 3.3539 | 3.4846 | 3.4846 | +0.123 (+3.66%) | 41,505,219 |
| 30 Aug 2019 | CNY | 3.4846 | 3.4846 | 3.3308 | 3.3615 | 3.3615 | -0.1 (-2.89%) | 29,908,699 |
| 29 Aug 2019 | CNY | 3.4539 | 3.4769 | 3.4077 | 3.4615 | 3.4615 | +0.031 (+0.89%) | 29,465,826 |
| 28 Aug 2019 | CNY | 3.4846 | 3.4846 | 3.4231 | 3.4308 | 3.4308 | -0.031 (-0.89%) | 28,685,588 |
| 27 Aug 2019 | CNY | 3.3692 | 3.4923 | 3.3462 | 3.4615 | 3.4615 | -0.054 (-1.53%) | 45,657,257 |
| 26 Aug 2019 | CNY | 3.3231 | 3.5692 | 3.3 | 3.5154 | 3.5154 | +0.077 (+2.24%) | 41,213,772 |
| 23 Aug 2019 | CNY | 3.4692 | 3.4846 | 3.4231 | 3.4385 | 3.4385 | -0.015 (-0.45%) | 21,234,241 |
| 22 Aug 2019 | CNY | 3.4846 | 3.5077 | 3.4385 | 3.4539 | 3.4539 | -0.023 (-0.66%) | 22,329,126 |
| 21 Aug 2019 | CNY | 3.4308 | 3.5308 | 3.4231 | 3.4769 | 3.4769 | +0.038 (+1.12%) | 26,777,221 |
| 20 Aug 2019 | CNY | 3.4692 | 3.5 | 3.4308 | 3.4385 | 3.4385 | -0.008 (-0.22%) | 23,593,298 |
| 19 Aug 2019 | CNY | 3.3462 | 3.4692 | 3.3462 | 3.4462 | 3.4462 | +0.115 (+3.46%) | 31,995,748 |
| 16 Aug 2019 | CNY | 3.3231 | 3.3615 | 3.3077 | 3.3308 | 3.3308 | +0.008 (+0.23%) | 22,831,012 |
| 15 Aug 2019 | CNY | 3.2231 | 3.3308 | 3.1923 | 3.3231 | 3.3231 | 0.0 (0.0%) | 33,928,079 |
| 14 Aug 2019 | CNY | 3.3462 | 3.3615 | 3.3077 | 3.3231 | 3.3231 | +0.023 (+0.70%) | 20,834,148 |
| 13 Aug 2019 | CNY | 3.3 | 3.3154 | 3.2769 | 3.3 | 3.3 | -0.023 (-0.70%) | 15,319,275 |
| 12 Aug 2019 | CNY | 3.2615 | 3.3231 | 3.2539 | 3.3231 | 3.3231 | +0.062 (+1.89%) | 18,510,367 |
| 9 Aug 2019 | CNY | 3.3462 | 3.3692 | 3.2539 | 3.2615 | 3.2615 | -0.054 (-1.63%) | 24,354,150 |
| 8 Aug 2019 | CNY | 3.3231 | 3.3385 | 3.3 | 3.3154 | 3.3154 | +0.008 (+0.23%) | 17,880,918 |
| 7 Aug 2019 | CNY | 3.3308 | 3.3539 | 3.2539 | 3.3077 | 3.3077 | -0.015 (-0.46%) | 30,801,200 |
| 6 Aug 2019 | CNY | 3.4769 | 3.4846 | 3.2154 | 3.3231 | 3.3231 | -0.231 (-6.49%) | 64,005,951 |
