| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2019 | CNY | 3.65 | 3.74 | 3.6 | 3.73 | 3.73 | +0.02 (+0.54%) | 2,809,300 |
| 18 Oct 2019 | CNY | 3.72 | 3.76 | 3.66 | 3.71 | 3.71 | +0.04 (+1.09%) | 3,109,357 |
| 17 Oct 2019 | CNY | 3.68 | 3.7 | 3.63 | 3.67 | 3.67 | -0.01 (-0.27%) | 3,292,954 |
| 16 Oct 2019 | CNY | 3.78 | 3.78 | 3.66 | 3.68 | 3.68 | -0.11 (-2.90%) | 2,773,500 |
| 15 Oct 2019 | CNY | 3.85 | 3.85 | 3.6 | 3.79 | 3.79 | -0.1 (-2.57%) | 11,188,424 |
| 14 Oct 2019 | CNY | 3.96 | 4.18 | 3.83 | 3.89 | 3.89 | -0.06 (-1.52%) | 13,643,561 |
| 11 Oct 2019 | CNY | 3.71 | 3.95 | 3.69 | 3.95 | 3.95 | +0.24 (+6.47%) | 9,540,122 |
| 10 Oct 2019 | CNY | 3.44 | 3.73 | 3.44 | 3.71 | 3.71 | +0.25 (+7.23%) | 6,973,928 |
| 9 Oct 2019 | CNY | 3.4 | 3.47 | 3.4 | 3.46 | 3.46 | +0.02 (+0.58%) | 1,192,200 |
| 8 Oct 2019 | CNY | 3.46 | 3.48 | 3.42 | 3.44 | 3.44 | -0.02 (-0.58%) | 1,314,100 |
| 30 Sep 2019 | CNY | 3.45 | 3.48 | 3.41 | 3.46 | 3.46 | +0.01 (+0.29%) | 4,386,407 |
| 27 Sep 2019 | CNY | 3.49 | 3.49 | 3.41 | 3.45 | 3.45 | -0.02 (-0.58%) | 1,524,212 |
| 26 Sep 2019 | CNY | 3.5 | 3.54 | 3.46 | 3.47 | 3.47 | -0.05 (-1.42%) | 1,006,000 |
| 25 Sep 2019 | CNY | 3.64 | 3.64 | 3.49 | 3.52 | 3.52 | -0.12 (-3.30%) | 1,801,213 |
| 24 Sep 2019 | CNY | 3.58 | 3.66 | 3.55 | 3.64 | 3.64 | +0.05 (+1.39%) | 2,312,157 |
| 23 Sep 2019 | CNY | 3.62 | 3.62 | 3.24 | 3.59 | 3.59 | -0.01 (-0.28%) | 2,129,850 |
| 20 Sep 2019 | CNY | 3.6 | 3.63 | 3.57 | 3.6 | 3.6 | -0.01 (-0.28%) | 842,759 |
| 19 Sep 2019 | CNY | 3.61 | 3.64 | 3.57 | 3.61 | 3.61 | +0.04 (+1.12%) | 1,162,300 |
| 18 Sep 2019 | CNY | 3.61 | 3.64 | 3.56 | 3.57 | 3.57 | -0.02 (-0.56%) | 1,053,600 |
| 17 Sep 2019 | CNY | 3.69 | 3.7 | 3.58 | 3.59 | 3.59 | -0.1 (-2.71%) | 1,524,100 |
| 16 Sep 2019 | CNY | 3.71 | 3.72 | 3.67 | 3.69 | 3.69 | +0.02 (+0.54%) | 1,846,959 |
| 12 Sep 2019 | CNY | 3.66 | 3.74 | 3.64 | 3.67 | 3.67 | -0.01 (-0.27%) | 2,651,200 |
| 11 Sep 2019 | CNY | 3.61 | 3.74 | 3.58 | 3.68 | 3.68 | +0.08 (+2.22%) | 3,668,533 |
| 10 Sep 2019 | CNY | 3.63 | 3.63 | 3.56 | 3.6 | 3.6 | -0.01 (-0.28%) | 1,618,100 |
| 9 Sep 2019 | CNY | 3.6 | 3.63 | 3.6 | 3.61 | 3.61 | +0.02 (+0.56%) | 1,853,000 |
| 6 Sep 2019 | CNY | 3.61 | 3.62 | 3.57 | 3.59 | 3.59 | 0.0 (0.0%) | 937,200 |
| 5 Sep 2019 | CNY | 3.58 | 3.62 | 3.55 | 3.59 | 3.59 | +0.03 (+0.84%) | 3,493,080 |
| 4 Sep 2019 | CNY | 3.54 | 3.57 | 3.51 | 3.56 | 3.56 | +0.01 (+0.28%) | 2,104,852 |
| 3 Sep 2019 | CNY | 3.53 | 3.57 | 3.51 | 3.55 | 3.55 | +0.01 (+0.28%) | 1,522,110 |
| 2 Sep 2019 | CNY | 3.47 | 3.56 | 3.45 | 3.54 | 3.54 | +0.07 (+2.02%) | 2,112,298 |
