| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2019 | CNY | 4.25 | 4.26 | 4.15 | 4.26 | 4.26 | +0.05 (+1.19%) | 3,331,556 |
| 18 Oct 2019 | CNY | 4.25 | 4.28 | 4.17 | 4.21 | 4.21 | -0.06 (-1.41%) | 4,440,035 |
| 17 Oct 2019 | CNY | 4.27 | 4.34 | 4.26 | 4.27 | 4.27 | +0.05 (+1.18%) | 4,653,374 |
| 16 Oct 2019 | CNY | 4.3 | 4.31 | 4.21 | 4.22 | 4.22 | -0.09 (-2.09%) | 3,959,400 |
| 15 Oct 2019 | CNY | 4.31 | 4.31 | 4.26 | 4.31 | 4.31 | +0.01 (+0.23%) | 3,726,600 |
| 14 Oct 2019 | CNY | 4.28 | 4.34 | 4.28 | 4.3 | 4.3 | +0.07 (+1.65%) | 5,116,735 |
| 11 Oct 2019 | CNY | 4.21 | 4.25 | 4.2 | 4.23 | 4.23 | +0.02 (+0.48%) | 3,577,646 |
| 10 Oct 2019 | CNY | 4.15 | 4.21 | 4.14 | 4.21 | 4.21 | +0.05 (+1.20%) | 2,616,146 |
| 9 Oct 2019 | CNY | 4.14 | 4.16 | 4.08 | 4.16 | 4.16 | +0.03 (+0.73%) | 2,009,990 |
| 8 Oct 2019 | CNY | 4.13 | 4.16 | 4.12 | 4.13 | 4.13 | +0.01 (+0.24%) | 1,722,250 |
| 30 Sep 2019 | CNY | 4.14 | 4.16 | 4.11 | 4.12 | 4.12 | -0.03 (-0.72%) | 1,802,900 |
| 27 Sep 2019 | CNY | 4.14 | 4.16 | 4.11 | 4.15 | 4.15 | +0.04 (+0.97%) | 2,168,280 |
| 26 Sep 2019 | CNY | 4.2 | 4.21 | 4.1 | 4.11 | 4.11 | -0.08 (-1.91%) | 4,084,750 |
| 25 Sep 2019 | CNY | 4.26 | 4.27 | 4.17 | 4.19 | 4.19 | -0.1 (-2.33%) | 4,401,753 |
| 24 Sep 2019 | CNY | 4.28 | 4.33 | 4.27 | 4.29 | 4.29 | 0.0 (0.0%) | 3,232,721 |
| 23 Sep 2019 | CNY | 4.36 | 4.37 | 4.26 | 4.29 | 4.29 | -0.07 (-1.61%) | 3,927,380 |
| 20 Sep 2019 | CNY | 4.35 | 4.4 | 4.34 | 4.36 | 4.36 | +0.02 (+0.46%) | 4,453,594 |
| 19 Sep 2019 | CNY | 4.36 | 4.36 | 4.28 | 4.34 | 4.34 | +0.01 (+0.23%) | 3,317,200 |
| 18 Sep 2019 | CNY | 4.33 | 4.36 | 4.3 | 4.33 | 4.33 | +0.01 (+0.23%) | 3,005,299 |
| 17 Sep 2019 | CNY | 4.45 | 4.45 | 4.29 | 4.32 | 4.32 | -0.14 (-3.14%) | 6,007,700 |
| 16 Sep 2019 | CNY | 4.44 | 4.51 | 4.43 | 4.46 | 4.46 | +0.02 (+0.45%) | 6,282,586 |
| 12 Sep 2019 | CNY | 4.45 | 4.47 | 4.39 | 4.44 | 4.44 | -0.01 (-0.22%) | 7,610,254 |
| 11 Sep 2019 | CNY | 4.45 | 4.61 | 4.42 | 4.45 | 4.45 | -0.01 (-0.22%) | 13,288,228 |
| 10 Sep 2019 | CNY | 4.48 | 4.48 | 4.38 | 4.46 | 4.46 | -0.01 (-0.22%) | 10,800,477 |
| 9 Sep 2019 | CNY | 4.38 | 4.5 | 4.34 | 4.47 | 4.47 | +0.12 (+2.76%) | 12,140,600 |
| 6 Sep 2019 | CNY | 4.32 | 4.43 | 4.31 | 4.35 | 4.35 | +0.03 (+0.69%) | 9,639,176 |
| 5 Sep 2019 | CNY | 4.3 | 4.38 | 4.29 | 4.32 | 4.32 | +0.03 (+0.70%) | 8,561,785 |
| 4 Sep 2019 | CNY | 4.25 | 4.3 | 4.22 | 4.29 | 4.29 | +0.04 (+0.94%) | 5,420,552 |
| 3 Sep 2019 | CNY | 4.25 | 4.28 | 4.21 | 4.25 | 4.25 | -0.02 (-0.47%) | 3,654,750 |
| 2 Sep 2019 | CNY | 4.19 | 4.28 | 4.19 | 4.27 | 4.27 | +0.13 (+3.14%) | 5,343,391 |
