| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 3.84 | 3.86 | 3.76 | 3.77 | 3.77 | -0.09 (-2.33%) | 2,931,556 |
| 22 Oct 2019 | CNY | 3.78 | 3.86 | 3.74 | 3.86 | 3.86 | +0.07 (+1.85%) | 3,116,694 |
| 21 Oct 2019 | CNY | 3.83 | 3.83 | 3.71 | 3.79 | 3.79 | -0.02 (-0.52%) | 2,726,248 |
| 18 Oct 2019 | CNY | 3.86 | 3.89 | 3.77 | 3.81 | 3.81 | -0.06 (-1.55%) | 2,401,502 |
| 17 Oct 2019 | CNY | 3.88 | 3.9 | 3.82 | 3.87 | 3.87 | +0.01 (+0.26%) | 1,869,161 |
| 16 Oct 2019 | CNY | 3.91 | 3.94 | 3.84 | 3.86 | 3.86 | -0.06 (-1.53%) | 2,611,227 |
| 15 Oct 2019 | CNY | 4.01 | 4.02 | 3.89 | 3.92 | 3.92 | -0.08 (-2%) | 2,783,500 |
| 14 Oct 2019 | CNY | 3.95 | 4.02 | 3.95 | 4 | 4 | +0.07 (+1.78%) | 4,290,594 |
| 11 Oct 2019 | CNY | 3.85 | 3.94 | 3.82 | 3.93 | 3.93 | +0.08 (+2.08%) | 3,642,676 |
| 10 Oct 2019 | CNY | 3.8 | 3.86 | 3.77 | 3.85 | 3.85 | +0.05 (+1.32%) | 2,246,668 |
| 9 Oct 2019 | CNY | 3.78 | 3.81 | 3.74 | 3.8 | 3.8 | 0.0 (0.0%) | 2,219,944 |
| 8 Oct 2019 | CNY | 3.88 | 3.89 | 3.79 | 3.8 | 3.8 | -0.1 (-2.56%) | 4,909,066 |
| 30 Sep 2019 | CNY | 3.86 | 3.96 | 3.82 | 3.9 | 3.9 | +0.03 (+0.78%) | 3,564,323 |
| 27 Sep 2019 | CNY | 3.81 | 3.88 | 3.79 | 3.87 | 3.87 | +0.03 (+0.78%) | 2,470,964 |
| 26 Sep 2019 | CNY | 3.89 | 3.99 | 3.81 | 3.84 | 3.84 | -0.07 (-1.79%) | 4,849,268 |
| 25 Sep 2019 | CNY | 4.01 | 4.01 | 3.91 | 3.91 | 3.91 | -0.11 (-2.74%) | 4,071,700 |
| 24 Sep 2019 | CNY | 4.02 | 4.07 | 4.01 | 4.02 | 4.02 | 0.0 (0.0%) | 2,781,296 |
| 23 Sep 2019 | CNY | 4.13 | 4.13 | 3.96 | 4.02 | 4.02 | -0.1 (-2.43%) | 4,404,900 |
| 20 Sep 2019 | CNY | 4.12 | 4.17 | 4.08 | 4.12 | 4.12 | 0.0 (0.0%) | 3,116,037 |
| 19 Sep 2019 | CNY | 4.19 | 4.22 | 4.01 | 4.12 | 4.12 | -0.09 (-2.14%) | 8,988,938 |
| 18 Sep 2019 | CNY | 4.18 | 4.26 | 4.14 | 4.21 | 4.21 | +0.05 (+1.20%) | 8,934,725 |
| 17 Sep 2019 | CNY | 4.35 | 4.37 | 4.11 | 4.16 | 4.16 | -0.22 (-5.02%) | 7,024,742 |
| 16 Sep 2019 | CNY | 4.37 | 4.42 | 4.33 | 4.38 | 4.38 | +0.01 (+0.23%) | 4,286,380 |
| 12 Sep 2019 | CNY | 4.38 | 4.4 | 4.32 | 4.37 | 4.37 | +0.02 (+0.46%) | 3,054,037 |
| 11 Sep 2019 | CNY | 4.46 | 4.46 | 4.35 | 4.35 | 4.35 | -0.09 (-2.03%) | 4,002,000 |
| 10 Sep 2019 | CNY | 4.35 | 4.51 | 4.3 | 4.44 | 4.44 | +0.09 (+2.07%) | 10,367,562 |
| 9 Sep 2019 | CNY | 4.35 | 4.38 | 4.29 | 4.35 | 4.35 | +0.02 (+0.46%) | 9,329,805 |
| 6 Sep 2019 | CNY | 4.33 | 4.36 | 4.28 | 4.33 | 4.33 | -0.01 (-0.23%) | 6,819,728 |
| 5 Sep 2019 | CNY | 4.31 | 4.39 | 4.26 | 4.34 | 4.34 | +0.05 (+1.17%) | 7,188,801 |
| 4 Sep 2019 | CNY | 4.27 | 4.32 | 4.24 | 4.29 | 4.29 | +0.01 (+0.23%) | 3,383,801 |
