| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 3.99 | 3.99 | 3.92 | 3.92 | 3.92 | -0.06 (-1.51%) | 887,300 |
| 22 Oct 2019 | CNY | 3.96 | 3.99 | 3.91 | 3.98 | 3.98 | +0.02 (+0.51%) | 979,601 |
| 21 Oct 2019 | CNY | 3.95 | 3.96 | 3.91 | 3.96 | 3.96 | +0.01 (+0.25%) | 1,340,200 |
| 18 Oct 2019 | CNY | 4 | 4.03 | 3.95 | 3.95 | 3.95 | -0.05 (-1.25%) | 1,540,427 |
| 17 Oct 2019 | CNY | 4.07 | 4.07 | 3.99 | 4 | 4 | -0.04 (-0.99%) | 1,569,491 |
| 16 Oct 2019 | CNY | 4.07 | 4.15 | 4.04 | 4.04 | 4.04 | -0.02 (-0.49%) | 1,980,869 |
| 15 Oct 2019 | CNY | 4.13 | 4.13 | 4.03 | 4.06 | 4.06 | -0.06 (-1.46%) | 1,818,538 |
| 14 Oct 2019 | CNY | 4.08 | 4.16 | 4.07 | 4.12 | 4.12 | +0.09 (+2.23%) | 2,731,817 |
| 11 Oct 2019 | CNY | 4.01 | 4.06 | 3.99 | 4.03 | 4.03 | +0.02 (+0.50%) | 1,538,138 |
| 10 Oct 2019 | CNY | 4 | 4.03 | 3.99 | 4.01 | 4.01 | 0.0 (0.0%) | 1,536,727 |
| 9 Oct 2019 | CNY | 3.99 | 4.06 | 3.94 | 4.01 | 4.01 | +0.04 (+1.01%) | 1,499,354 |
| 8 Oct 2019 | CNY | 4.02 | 4.03 | 3.97 | 3.97 | 3.97 | -0.01 (-0.25%) | 1,379,869 |
| 30 Sep 2019 | CNY | 3.99 | 4.07 | 3.95 | 3.98 | 3.98 | 0.0 (0.0%) | 1,453,372 |
| 27 Sep 2019 | CNY | 3.93 | 4.04 | 3.92 | 3.98 | 3.98 | +0.05 (+1.27%) | 2,032,018 |
| 26 Sep 2019 | CNY | 4.08 | 4.08 | 3.91 | 3.93 | 3.93 | -0.09 (-2.24%) | 3,067,822 |
| 25 Sep 2019 | CNY | 4.07 | 4.1 | 4.01 | 4.02 | 4.02 | -0.07 (-1.71%) | 1,732,802 |
| 24 Sep 2019 | CNY | 4.13 | 4.14 | 4.07 | 4.09 | 4.09 | 0.0 (0.0%) | 1,769,130 |
| 23 Sep 2019 | CNY | 4.14 | 4.16 | 4.04 | 4.09 | 4.09 | -0.06 (-1.45%) | 1,731,276 |
| 20 Sep 2019 | CNY | 4.19 | 4.2 | 4.14 | 4.15 | 4.15 | -0.01 (-0.24%) | 1,307,023 |
| 19 Sep 2019 | CNY | 4.22 | 4.22 | 4.12 | 4.16 | 4.16 | 0.0 (0.0%) | 1,856,028 |
| 18 Sep 2019 | CNY | 4.16 | 4.25 | 4.15 | 4.16 | 4.16 | 0.0 (0.0%) | 1,549,982 |
| 17 Sep 2019 | CNY | 4.31 | 4.39 | 4.15 | 4.16 | 4.16 | -0.14 (-3.26%) | 2,765,800 |
| 16 Sep 2019 | CNY | 4.3 | 4.33 | 4.19 | 4.3 | 4.3 | 0.0 (0.0%) | 2,223,164 |
| 12 Sep 2019 | CNY | 4.35 | 4.4 | 4.28 | 4.3 | 4.3 | +0.03 (+0.70%) | 3,117,456 |
| 11 Sep 2019 | CNY | 4.27 | 4.35 | 4.24 | 4.27 | 4.27 | +0.02 (+0.47%) | 3,063,301 |
| 10 Sep 2019 | CNY | 4.28 | 4.28 | 4.22 | 4.25 | 4.25 | -0.03 (-0.70%) | 1,523,307 |
| 9 Sep 2019 | CNY | 4.24 | 4.31 | 4.22 | 4.28 | 4.28 | +0.05 (+1.18%) | 4,000,511 |
| 6 Sep 2019 | CNY | 4.24 | 4.24 | 4.16 | 4.23 | 4.23 | +0.04 (+0.95%) | 2,818,674 |
| 5 Sep 2019 | CNY | 4.13 | 4.29 | 4.13 | 4.19 | 4.19 | +0.07 (+1.70%) | 5,277,460 |
| 4 Sep 2019 | CNY | 4.08 | 4.13 | 4.04 | 4.12 | 4.12 | +0.06 (+1.48%) | 2,804,359 |
