| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 3.9 | 3.9 | 3.87 | 3.9 | 3.9 | +0.02 (+0.52%) | 6,068,900 |
| 14 Oct 2019 | CNY | 3.9 | 3.93 | 3.88 | 3.88 | 3.88 | 0.0 (0.0%) | 9,036,700 |
| 11 Oct 2019 | CNY | 3.83 | 3.9 | 3.82 | 3.88 | 3.88 | +0.04 (+1.04%) | 6,922,224 |
| 10 Oct 2019 | CNY | 3.81 | 3.86 | 3.8 | 3.84 | 3.84 | +0.04 (+1.05%) | 5,423,836 |
| 9 Oct 2019 | CNY | 3.75 | 3.8 | 3.73 | 3.8 | 3.8 | +0.04 (+1.06%) | 4,122,761 |
| 8 Oct 2019 | CNY | 3.77 | 3.81 | 3.76 | 3.76 | 3.76 | -0.02 (-0.53%) | 5,963,887 |
| 30 Sep 2019 | CNY | 3.82 | 3.84 | 3.78 | 3.78 | 3.78 | -0.04 (-1.05%) | 4,681,492 |
| 27 Sep 2019 | CNY | 3.84 | 3.84 | 3.8 | 3.82 | 3.82 | -0.01 (-0.26%) | 3,877,545 |
| 26 Sep 2019 | CNY | 3.86 | 3.88 | 3.8 | 3.83 | 3.83 | -0.01 (-0.26%) | 6,270,716 |
| 25 Sep 2019 | CNY | 3.86 | 3.88 | 3.84 | 3.84 | 3.84 | -0.04 (-1.03%) | 6,457,340 |
| 24 Sep 2019 | CNY | 3.9 | 3.94 | 3.85 | 3.88 | 3.88 | -0.04 (-1.02%) | 8,350,900 |
| 23 Sep 2019 | CNY | 3.94 | 3.94 | 3.89 | 3.92 | 3.92 | -0.02 (-0.51%) | 6,173,937 |
| 20 Sep 2019 | CNY | 3.91 | 3.96 | 3.89 | 3.94 | 3.94 | +0.04 (+1.03%) | 13,112,663 |
| 19 Sep 2019 | CNY | 3.9 | 3.92 | 3.87 | 3.9 | 3.9 | 0.0 (0.0%) | 7,487,403 |
| 18 Sep 2019 | CNY | 3.94 | 3.96 | 3.88 | 3.9 | 3.9 | -0.03 (-0.76%) | 9,605,568 |
| 17 Sep 2019 | CNY | 4.02 | 4.02 | 3.92 | 3.93 | 3.93 | -0.11 (-2.72%) | 10,872,304 |
| 16 Sep 2019 | CNY | 4.06 | 4.08 | 4.02 | 4.04 | 4.04 | +0.01 (+0.25%) | 8,491,804 |
| 12 Sep 2019 | CNY | 3.99 | 4.05 | 3.97 | 4.03 | 4.03 | +0.06 (+1.51%) | 9,299,812 |
| 11 Sep 2019 | CNY | 3.96 | 3.99 | 3.96 | 3.97 | 3.97 | +0.02 (+0.51%) | 8,832,891 |
| 10 Sep 2019 | CNY | 3.96 | 3.97 | 3.92 | 3.95 | 3.95 | -0.01 (-0.25%) | 6,796,567 |
| 9 Sep 2019 | CNY | 3.96 | 3.96 | 3.93 | 3.96 | 3.96 | +0.05 (+1.28%) | 8,386,856 |
| 6 Sep 2019 | CNY | 3.92 | 3.93 | 3.88 | 3.91 | 3.91 | +0.01 (+0.26%) | 6,949,628 |
| 5 Sep 2019 | CNY | 3.88 | 3.96 | 3.88 | 3.9 | 3.9 | +0.05 (+1.30%) | 14,547,459 |
| 4 Sep 2019 | CNY | 3.82 | 3.86 | 3.81 | 3.85 | 3.85 | +0.02 (+0.52%) | 7,900,709 |
| 3 Sep 2019 | CNY | 3.84 | 3.86 | 3.81 | 3.83 | 3.83 | -0.01 (-0.26%) | 4,873,175 |
| 2 Sep 2019 | CNY | 3.81 | 3.86 | 3.77 | 3.84 | 3.84 | +0.03 (+0.79%) | 8,854,346 |
| 30 Aug 2019 | CNY | 3.82 | 3.86 | 3.77 | 3.81 | 3.81 | 0.0 (0.0%) | 8,194,190 |
| 29 Aug 2019 | CNY | 3.86 | 3.86 | 3.79 | 3.81 | 3.81 | -0.06 (-1.55%) | 8,819,654 |
| 28 Aug 2019 | CNY | 3.77 | 3.95 | 3.76 | 3.87 | 3.87 | +0.13 (+3.48%) | 17,406,299 |
| 27 Aug 2019 | CNY | 3.78 | 3.87 | 3.74 | 3.74 | 3.74 | -0.01 (-0.27%) | 12,847,883 |
