| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 3.39 | 3.4 | 3.31 | 3.36 | 3.36 | -0.02 (-0.59%) | 8,711,192 |
| 14 Oct 2019 | CNY | 3.33 | 3.41 | 3.33 | 3.38 | 3.38 | +0.04 (+1.20%) | 6,365,227 |
| 11 Oct 2019 | CNY | 3.28 | 3.36 | 3.28 | 3.34 | 3.34 | +0.06 (+1.83%) | 9,325,962 |
| 10 Oct 2019 | CNY | 3.2 | 3.31 | 3.19 | 3.28 | 3.28 | +0.09 (+2.82%) | 10,557,267 |
| 9 Oct 2019 | CNY | 3.14 | 3.23 | 3.13 | 3.19 | 3.19 | +0.05 (+1.59%) | 6,024,609 |
| 8 Oct 2019 | CNY | 3.14 | 3.18 | 3.13 | 3.14 | 3.14 | 0.0 (0.0%) | 5,014,900 |
| 30 Sep 2019 | CNY | 3.18 | 3.18 | 3.13 | 3.14 | 3.14 | -0.03 (-0.95%) | 3,644,050 |
| 27 Sep 2019 | CNY | 3.18 | 3.19 | 3.15 | 3.17 | 3.17 | +0.01 (+0.32%) | 3,854,134 |
| 26 Sep 2019 | CNY | 3.21 | 3.22 | 3.16 | 3.16 | 3.16 | -0.04 (-1.25%) | 4,348,924 |
| 25 Sep 2019 | CNY | 3.25 | 3.27 | 3.19 | 3.2 | 3.2 | -0.07 (-2.14%) | 5,206,470 |
| 24 Sep 2019 | CNY | 3.24 | 3.36 | 3.24 | 3.27 | 3.27 | +0.02 (+0.62%) | 6,504,578 |
| 23 Sep 2019 | CNY | 3.34 | 3.34 | 3.22 | 3.25 | 3.25 | -0.1 (-2.99%) | 6,922,117 |
| 20 Sep 2019 | CNY | 3.36 | 3.37 | 3.33 | 3.35 | 3.35 | -0.01 (-0.30%) | 4,499,486 |
| 19 Sep 2019 | CNY | 3.37 | 3.38 | 3.33 | 3.36 | 3.36 | -0.01 (-0.30%) | 4,328,640 |
| 18 Sep 2019 | CNY | 3.34 | 3.4 | 3.31 | 3.37 | 3.37 | +0.04 (+1.20%) | 5,841,514 |
| 17 Sep 2019 | CNY | 3.44 | 3.45 | 3.33 | 3.33 | 3.33 | -0.12 (-3.48%) | 7,125,833 |
| 16 Sep 2019 | CNY | 3.44 | 3.46 | 3.43 | 3.45 | 3.45 | +0.01 (+0.29%) | 6,770,191 |
| 12 Sep 2019 | CNY | 3.43 | 3.47 | 3.42 | 3.44 | 3.44 | +0.01 (+0.29%) | 7,345,260 |
| 11 Sep 2019 | CNY | 3.48 | 3.48 | 3.42 | 3.43 | 3.43 | -0.03 (-0.87%) | 5,045,649 |
| 10 Sep 2019 | CNY | 3.45 | 3.48 | 3.43 | 3.46 | 3.46 | 0.0 (0.0%) | 7,270,123 |
| 9 Sep 2019 | CNY | 3.46 | 3.46 | 3.43 | 3.46 | 3.46 | +0.03 (+0.87%) | 5,835,780 |
| 6 Sep 2019 | CNY | 3.42 | 3.45 | 3.39 | 3.43 | 3.43 | 0.0 (0.0%) | 8,123,550 |
| 5 Sep 2019 | CNY | 3.48 | 3.51 | 3.43 | 3.43 | 3.43 | -0.07 (-2.00%) | 14,675,499 |
| 4 Sep 2019 | CNY | 3.3 | 3.59 | 3.29 | 3.5 | 3.5 | +0.19 (+5.74%) | 21,208,521 |
| 3 Sep 2019 | CNY | 3.3 | 3.35 | 3.28 | 3.31 | 3.31 | 0.0 (0.0%) | 5,149,759 |
| 2 Sep 2019 | CNY | 3.23 | 3.32 | 3.23 | 3.31 | 3.31 | +0.08 (+2.48%) | 5,740,614 |
| 30 Aug 2019 | CNY | 3.3 | 3.32 | 3.21 | 3.23 | 3.23 | -0.05 (-1.52%) | 5,380,800 |
| 29 Aug 2019 | CNY | 3.31 | 3.33 | 3.27 | 3.28 | 3.28 | -0.02 (-0.61%) | 4,174,014 |
| 28 Aug 2019 | CNY | 3.26 | 3.33 | 3.25 | 3.3 | 3.3 | +0.03 (+0.92%) | 6,059,591 |
| 27 Aug 2019 | CNY | 3.25 | 3.31 | 3.23 | 3.27 | 3.27 | +0.02 (+0.62%) | 6,924,670 |
