| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2019 | CNY | 4.12 | 4.16 | 4.11 | 4.12 | 4.12 | -0.02 (-0.48%) | 3,896,129 |
| 30 Sep 2019 | CNY | 4.16 | 4.17 | 4.12 | 4.14 | 4.14 | -0.01 (-0.24%) | 4,924,900 |
| 27 Sep 2019 | CNY | 4.14 | 4.18 | 4.14 | 4.15 | 4.15 | +0.02 (+0.48%) | 4,412,600 |
| 26 Sep 2019 | CNY | 4.2 | 4.23 | 4.13 | 4.13 | 4.13 | -0.06 (-1.43%) | 7,937,850 |
| 25 Sep 2019 | CNY | 4.27 | 4.27 | 4.17 | 4.19 | 4.19 | -0.07 (-1.64%) | 7,704,276 |
| 24 Sep 2019 | CNY | 4.27 | 4.33 | 4.24 | 4.26 | 4.26 | -0.03 (-0.70%) | 6,746,827 |
| 23 Sep 2019 | CNY | 4.37 | 4.37 | 4.23 | 4.29 | 4.29 | -0.08 (-1.83%) | 7,408,388 |
| 20 Sep 2019 | CNY | 4.36 | 4.4 | 4.34 | 4.37 | 4.37 | +0.01 (+0.23%) | 5,014,339 |
| 19 Sep 2019 | CNY | 4.4 | 4.4 | 4.33 | 4.36 | 4.36 | -0.04 (-0.91%) | 5,753,577 |
| 18 Sep 2019 | CNY | 4.4 | 4.41 | 4.36 | 4.4 | 4.4 | +0.02 (+0.46%) | 5,679,466 |
| 17 Sep 2019 | CNY | 4.51 | 4.51 | 4.36 | 4.38 | 4.38 | -0.16 (-3.52%) | 9,260,569 |
| 16 Sep 2019 | CNY | 4.51 | 4.56 | 4.49 | 4.54 | 4.54 | +0.02 (+0.44%) | 8,110,250 |
| 12 Sep 2019 | CNY | 4.51 | 4.54 | 4.48 | 4.52 | 4.52 | +0.03 (+0.67%) | 6,572,139 |
| 11 Sep 2019 | CNY | 4.53 | 4.53 | 4.47 | 4.49 | 4.49 | -0.03 (-0.66%) | 7,356,246 |
| 10 Sep 2019 | CNY | 4.51 | 4.52 | 4.47 | 4.52 | 4.52 | 0.0 (0.0%) | 6,460,725 |
| 9 Sep 2019 | CNY | 4.48 | 4.53 | 4.45 | 4.52 | 4.52 | +0.06 (+1.35%) | 10,221,116 |
| 6 Sep 2019 | CNY | 4.45 | 4.49 | 4.4 | 4.46 | 4.46 | +0.01 (+0.22%) | 7,909,836 |
| 5 Sep 2019 | CNY | 4.45 | 4.51 | 4.44 | 4.45 | 4.45 | +0.03 (+0.68%) | 9,992,942 |
| 4 Sep 2019 | CNY | 4.33 | 4.43 | 4.33 | 4.42 | 4.42 | +0.07 (+1.61%) | 7,749,325 |
| 3 Sep 2019 | CNY | 4.38 | 4.38 | 4.33 | 4.35 | 4.35 | -0.02 (-0.46%) | 4,635,301 |
| 2 Sep 2019 | CNY | 4.31 | 4.39 | 4.24 | 4.37 | 4.37 | +0.06 (+1.39%) | 7,996,887 |
| 30 Aug 2019 | CNY | 4.34 | 4.37 | 4.23 | 4.31 | 4.31 | -0.01 (-0.23%) | 5,767,928 |
| 29 Aug 2019 | CNY | 4.36 | 4.39 | 4.3 | 4.32 | 4.32 | -0.05 (-1.14%) | 7,664,200 |
| 28 Aug 2019 | CNY | 4.33 | 4.46 | 4.31 | 4.37 | 4.37 | -0.02 (-0.46%) | 9,741,611 |
| 27 Aug 2019 | CNY | 4.3 | 4.42 | 4.3 | 4.39 | 4.39 | +0.1 (+2.33%) | 6,683,628 |
| 26 Aug 2019 | CNY | 4.26 | 4.32 | 4.24 | 4.29 | 4.29 | -0.05 (-1.15%) | 3,693,600 |
| 23 Aug 2019 | CNY | 4.38 | 4.4 | 4.32 | 4.34 | 4.34 | -0.06 (-1.36%) | 5,795,484 |
| 22 Aug 2019 | CNY | 4.41 | 4.42 | 4.34 | 4.4 | 4.4 | +0.01 (+0.23%) | 4,088,997 |
| 21 Aug 2019 | CNY | 4.42 | 4.43 | 4.37 | 4.39 | 4.39 | 0.0 (0.0%) | 3,854,400 |
| 20 Aug 2019 | CNY | 4.39 | 4.51 | 4.39 | 4.39 | 4.39 | -0.01 (-0.23%) | 7,946,238 |
