| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 4.1077 | 4.1231 | 4.0615 | 4.1 | 4.1 | -0.015 (-0.37%) | 2,819,752 |
| 14 Oct 2019 | CNY | 4.1385 | 4.1385 | 4.1 | 4.1154 | 4.1154 | +0.031 (+0.75%) | 3,109,446 |
| 11 Oct 2019 | CNY | 4.0692 | 4.1077 | 4.0385 | 4.0846 | 4.0846 | +0.015 (+0.38%) | 2,309,262 |
| 10 Oct 2019 | CNY | 4.0385 | 4.0846 | 4.0154 | 4.0692 | 4.0692 | +0.031 (+0.76%) | 2,388,952 |
| 9 Oct 2019 | CNY | 4.0308 | 4.0462 | 3.9769 | 4.0385 | 4.0385 | +0.008 (+0.19%) | 2,440,152 |
| 8 Oct 2019 | CNY | 4.0923 | 4.1154 | 4.0154 | 4.0308 | 4.0308 | -0.038 (-0.94%) | 3,132,686 |
| 30 Sep 2019 | CNY | 4.2308 | 4.2462 | 4.0462 | 4.0692 | 4.0692 | -0.177 (-4.17%) | 7,007,401 |
| 27 Sep 2019 | CNY | 4.3077 | 4.3154 | 4.2154 | 4.2462 | 4.2462 | -0.085 (-1.95%) | 7,143,288 |
| 26 Sep 2019 | CNY | 4.2154 | 4.3615 | 4.1923 | 4.3308 | 4.3308 | +0.108 (+2.55%) | 10,969,455 |
| 25 Sep 2019 | CNY | 4.1846 | 4.2923 | 4.1692 | 4.2231 | 4.2231 | -0.008 (-0.18%) | 5,815,139 |
| 24 Sep 2019 | CNY | 4.1846 | 4.2692 | 4.1692 | 4.2308 | 4.2308 | +0.054 (+1.29%) | 4,369,097 |
| 23 Sep 2019 | CNY | 4.2462 | 4.2692 | 4.1308 | 4.1769 | 4.1769 | -0.092 (-2.16%) | 3,083,065 |
| 20 Sep 2019 | CNY | 4.2692 | 4.3077 | 4.2385 | 4.2692 | 4.2692 | -0.008 (-0.18%) | 4,104,023 |
| 19 Sep 2019 | CNY | 4.2539 | 4.2846 | 4.2 | 4.2769 | 4.2769 | +0.015 (+0.36%) | 4,184,910 |
| 18 Sep 2019 | CNY | 4.1539 | 4.3385 | 4.1539 | 4.2615 | 4.2615 | +0.108 (+2.59%) | 7,420,509 |
| 17 Sep 2019 | CNY | 4.2539 | 4.2539 | 4.1462 | 4.1539 | 4.1539 | -0.1 (-2.35%) | 4,131,557 |
| 16 Sep 2019 | CNY | 4.2539 | 4.2769 | 4.2385 | 4.2539 | 4.2539 | +0.008 (+0.18%) | 2,985,860 |
| 12 Sep 2019 | CNY | 4.2462 | 4.2692 | 4.2154 | 4.2462 | 4.2462 | 0.0 (0.0%) | 4,288,414 |
| 11 Sep 2019 | CNY | 4.2692 | 4.3308 | 4.2308 | 4.2462 | 4.2462 | -0.008 (-0.18%) | 8,300,371 |
| 10 Sep 2019 | CNY | 4.2462 | 4.3231 | 4.2308 | 4.2539 | 4.2539 | -0.015 (-0.36%) | 6,482,712 |
| 9 Sep 2019 | CNY | 4.2385 | 4.2692 | 4.2154 | 4.2692 | 4.2692 | +0.054 (+1.28%) | 4,586,721 |
| 6 Sep 2019 | CNY | 4.2308 | 4.2385 | 4.1846 | 4.2154 | 4.2154 | +0.015 (+0.37%) | 4,078,863 |
| 5 Sep 2019 | CNY | 4.1539 | 4.2308 | 4.1539 | 4.2 | 4.2 | +0.054 (+1.30%) | 5,198,971 |
| 4 Sep 2019 | CNY | 4.1231 | 4.1769 | 4.1154 | 4.1462 | 4.1462 | +0.008 (+0.19%) | 2,825,446 |
| 3 Sep 2019 | CNY | 4.1385 | 4.1615 | 4.1154 | 4.1385 | 4.1385 | -0.015 (-0.37%) | 4,087,911 |
| 2 Sep 2019 | CNY | 4.1385 | 4.1769 | 4.0154 | 4.1539 | 4.1539 | -0.038 (-0.92%) | 6,671,629 |
| 30 Aug 2019 | CNY | 4.2154 | 4.3923 | 4.1769 | 4.1923 | 4.1923 | -0.008 (-0.18%) | 7,716,034 |
| 29 Aug 2019 | CNY | 4.2154 | 4.2308 | 4.1615 | 4.2 | 4.2 | +0.015 (+0.37%) | 2,080,479 |
| 28 Aug 2019 | CNY | 4.1923 | 4.2385 | 4.1615 | 4.1846 | 4.1846 | 0.0 (0.0%) | 2,543,736 |
| 27 Aug 2019 | CNY | 4.0769 | 4.1846 | 4.0769 | 4.1846 | 4.1846 | +0.115 (+2.84%) | 3,429,276 |
