| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 2.56 | 2.57 | 2.53 | 2.54 | 2.54 | -0.04 (-1.55%) | 7,060,000 |
| 14 Oct 2019 | CNY | 2.57 | 2.59 | 2.55 | 2.58 | 2.58 | +0.04 (+1.57%) | 9,598,113 |
| 11 Oct 2019 | CNY | 2.53 | 2.55 | 2.5 | 2.54 | 2.54 | +0.01 (+0.40%) | 8,488,595 |
| 10 Oct 2019 | CNY | 2.51 | 2.54 | 2.5 | 2.53 | 2.53 | +0.01 (+0.40%) | 6,789,500 |
| 9 Oct 2019 | CNY | 2.47 | 2.52 | 2.46 | 2.52 | 2.52 | +0.02 (+0.80%) | 6,810,101 |
| 8 Oct 2019 | CNY | 2.54 | 2.55 | 2.49 | 2.5 | 2.5 | -0.03 (-1.19%) | 6,965,800 |
| 30 Sep 2019 | CNY | 2.52 | 2.57 | 2.51 | 2.53 | 2.53 | +0.02 (+0.80%) | 9,528,900 |
| 27 Sep 2019 | CNY | 2.49 | 2.54 | 2.49 | 2.51 | 2.51 | +0.02 (+0.80%) | 6,609,900 |
| 26 Sep 2019 | CNY | 2.56 | 2.58 | 2.47 | 2.49 | 2.49 | -0.07 (-2.73%) | 13,438,474 |
| 25 Sep 2019 | CNY | 2.62 | 2.62 | 2.56 | 2.56 | 2.56 | -0.06 (-2.29%) | 10,602,395 |
| 24 Sep 2019 | CNY | 2.62 | 2.65 | 2.61 | 2.62 | 2.62 | +0.01 (+0.38%) | 8,107,847 |
| 23 Sep 2019 | CNY | 2.65 | 2.66 | 2.59 | 2.61 | 2.61 | -0.05 (-1.88%) | 11,939,201 |
| 20 Sep 2019 | CNY | 2.68 | 2.69 | 2.65 | 2.66 | 2.66 | -0.03 (-1.12%) | 10,260,800 |
| 19 Sep 2019 | CNY | 2.7 | 2.7 | 2.62 | 2.69 | 2.69 | +0.01 (+0.37%) | 13,397,632 |
| 18 Sep 2019 | CNY | 2.69 | 2.73 | 2.68 | 2.68 | 2.68 | -0.01 (-0.37%) | 11,493,849 |
| 17 Sep 2019 | CNY | 2.82 | 2.82 | 2.67 | 2.69 | 2.69 | -0.14 (-4.95%) | 31,053,193 |
| 16 Sep 2019 | CNY | 2.85 | 2.85 | 2.81 | 2.83 | 2.83 | -0.01 (-0.35%) | 18,400,862 |
| 12 Sep 2019 | CNY | 2.84 | 2.87 | 2.81 | 2.84 | 2.84 | 0.0 (0.0%) | 15,886,864 |
| 11 Sep 2019 | CNY | 2.88 | 2.89 | 2.83 | 2.84 | 2.84 | -0.04 (-1.39%) | 21,224,163 |
| 10 Sep 2019 | CNY | 2.85 | 2.88 | 2.82 | 2.88 | 2.88 | +0.03 (+1.05%) | 25,511,872 |
| 9 Sep 2019 | CNY | 2.85 | 2.86 | 2.78 | 2.85 | 2.85 | +0.03 (+1.06%) | 25,155,604 |
| 6 Sep 2019 | CNY | 2.86 | 2.87 | 2.79 | 2.82 | 2.82 | -0.02 (-0.70%) | 22,787,301 |
| 5 Sep 2019 | CNY | 2.85 | 2.93 | 2.83 | 2.84 | 2.84 | +0.02 (+0.71%) | 38,129,141 |
| 4 Sep 2019 | CNY | 2.76 | 2.87 | 2.75 | 2.82 | 2.82 | +0.05 (+1.81%) | 26,649,811 |
| 3 Sep 2019 | CNY | 2.81 | 2.81 | 2.74 | 2.77 | 2.77 | -0.02 (-0.72%) | 16,272,522 |
| 2 Sep 2019 | CNY | 2.68 | 2.8 | 2.68 | 2.79 | 2.79 | +0.07 (+2.57%) | 15,163,196 |
| 30 Aug 2019 | CNY | 2.83 | 2.85 | 2.72 | 2.72 | 2.72 | -0.1 (-3.55%) | 21,189,105 |
| 29 Aug 2019 | CNY | 2.81 | 2.85 | 2.78 | 2.82 | 2.82 | -0.07 (-2.42%) | 28,323,791 |
| 28 Aug 2019 | CNY | 2.74 | 2.99 | 2.71 | 2.89 | 2.89 | +0.15 (+5.47%) | 47,378,521 |
| 27 Aug 2019 | CNY | 2.65 | 2.74 | 2.65 | 2.74 | 2.74 | +0.09 (+3.40%) | 16,315,702 |
