| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 3.56 | 3.57 | 3.45 | 3.47 | 3.47 | -0.08 (-2.25%) | 3,360,082 |
| 14 Oct 2019 | CNY | 3.51 | 3.6 | 3.51 | 3.55 | 3.55 | +0.05 (+1.43%) | 3,611,610 |
| 11 Oct 2019 | CNY | 3.53 | 3.55 | 3.48 | 3.5 | 3.5 | -0.01 (-0.28%) | 3,067,874 |
| 10 Oct 2019 | CNY | 3.47 | 3.53 | 3.46 | 3.51 | 3.51 | +0.05 (+1.45%) | 3,006,214 |
| 9 Oct 2019 | CNY | 3.48 | 3.49 | 3.43 | 3.46 | 3.46 | -0.01 (-0.29%) | 2,948,600 |
| 8 Oct 2019 | CNY | 3.5 | 3.57 | 3.45 | 3.47 | 3.47 | -0.04 (-1.14%) | 2,885,157 |
| 30 Sep 2019 | CNY | 3.49 | 3.59 | 3.49 | 3.51 | 3.51 | 0.0 (0.0%) | 3,200,876 |
| 27 Sep 2019 | CNY | 3.4 | 3.53 | 3.37 | 3.51 | 3.51 | +0.11 (+3.24%) | 5,338,203 |
| 26 Sep 2019 | CNY | 3.6 | 3.63 | 3.39 | 3.4 | 3.4 | -0.18 (-5.03%) | 7,337,169 |
| 25 Sep 2019 | CNY | 3.7 | 3.7 | 3.58 | 3.58 | 3.58 | -0.14 (-3.76%) | 6,328,120 |
| 24 Sep 2019 | CNY | 3.62 | 3.74 | 3.6 | 3.72 | 3.72 | +0.14 (+3.91%) | 5,321,581 |
| 23 Sep 2019 | CNY | 3.69 | 3.7 | 3.57 | 3.58 | 3.58 | -0.09 (-2.45%) | 4,967,379 |
| 20 Sep 2019 | CNY | 3.71 | 3.78 | 3.67 | 3.67 | 3.67 | -0.04 (-1.08%) | 4,468,610 |
| 19 Sep 2019 | CNY | 3.63 | 3.73 | 3.62 | 3.71 | 3.71 | +0.09 (+2.49%) | 5,598,770 |
| 18 Sep 2019 | CNY | 3.6 | 3.65 | 3.56 | 3.62 | 3.62 | +0.01 (+0.28%) | 3,924,010 |
| 17 Sep 2019 | CNY | 3.75 | 3.76 | 3.58 | 3.61 | 3.61 | -0.16 (-4.24%) | 6,149,950 |
| 16 Sep 2019 | CNY | 3.76 | 3.84 | 3.73 | 3.77 | 3.77 | -0.01 (-0.26%) | 3,674,699 |
| 12 Sep 2019 | CNY | 3.74 | 3.78 | 3.72 | 3.78 | 3.78 | +0.04 (+1.07%) | 3,666,754 |
| 11 Sep 2019 | CNY | 3.76 | 3.79 | 3.71 | 3.74 | 3.74 | -0.02 (-0.53%) | 4,935,541 |
| 10 Sep 2019 | CNY | 3.64 | 3.79 | 3.64 | 3.76 | 3.76 | +0.1 (+2.73%) | 7,060,521 |
| 9 Sep 2019 | CNY | 3.64 | 3.69 | 3.61 | 3.66 | 3.66 | +0.03 (+0.83%) | 5,732,560 |
| 6 Sep 2019 | CNY | 3.65 | 3.68 | 3.59 | 3.63 | 3.63 | +0.01 (+0.28%) | 5,210,501 |
| 5 Sep 2019 | CNY | 3.67 | 3.71 | 3.61 | 3.62 | 3.62 | -0.03 (-0.82%) | 8,468,660 |
| 4 Sep 2019 | CNY | 3.55 | 3.65 | 3.52 | 3.65 | 3.65 | +0.1 (+2.82%) | 5,681,580 |
| 3 Sep 2019 | CNY | 3.53 | 3.58 | 3.51 | 3.55 | 3.55 | -0.01 (-0.28%) | 3,815,620 |
| 2 Sep 2019 | CNY | 3.45 | 3.56 | 3.43 | 3.56 | 3.56 | +0.13 (+3.79%) | 4,744,679 |
| 30 Aug 2019 | CNY | 3.53 | 3.54 | 3.42 | 3.43 | 3.43 | -0.09 (-2.56%) | 4,607,520 |
| 29 Aug 2019 | CNY | 3.58 | 3.6 | 3.51 | 3.52 | 3.52 | -0.06 (-1.68%) | 3,599,950 |
| 28 Aug 2019 | CNY | 3.5 | 3.58 | 3.5 | 3.58 | 3.58 | +0.08 (+2.29%) | 3,674,710 |
| 27 Aug 2019 | CNY | 3.45 | 3.51 | 3.44 | 3.5 | 3.5 | +0.07 (+2.04%) | 3,829,710 |
