| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 4.11 | 4.13 | 4.06 | 4.11 | 4.11 | -0.01 (-0.24%) | 3,936,821 |
| 14 Oct 2019 | CNY | 4.03 | 4.12 | 4.03 | 4.12 | 4.12 | +0.1 (+2.49%) | 6,371,884 |
| 11 Oct 2019 | CNY | 4 | 4.05 | 3.98 | 4.02 | 4.02 | +0.01 (+0.25%) | 3,857,800 |
| 10 Oct 2019 | CNY | 3.91 | 4.01 | 3.91 | 4.01 | 4.01 | +0.09 (+2.30%) | 3,592,911 |
| 9 Oct 2019 | CNY | 3.91 | 3.93 | 3.88 | 3.92 | 3.92 | +0.01 (+0.26%) | 2,351,500 |
| 8 Oct 2019 | CNY | 3.96 | 3.97 | 3.91 | 3.91 | 3.91 | -0.04 (-1.01%) | 2,115,400 |
| 30 Sep 2019 | CNY | 4.02 | 4.02 | 3.85 | 3.95 | 3.95 | -0.03 (-0.75%) | 3,109,448 |
| 27 Sep 2019 | CNY | 4 | 4.03 | 3.95 | 3.98 | 3.98 | -0.05 (-1.24%) | 5,015,512 |
| 26 Sep 2019 | CNY | 3.94 | 4.09 | 3.94 | 4.03 | 4.03 | +0.07 (+1.77%) | 10,957,220 |
| 25 Sep 2019 | CNY | 3.99 | 4 | 3.93 | 3.96 | 3.96 | -0.04 (-1%) | 4,716,801 |
| 24 Sep 2019 | CNY | 4.04 | 4.06 | 3.99 | 4 | 4 | -0.01 (-0.25%) | 4,499,379 |
| 23 Sep 2019 | CNY | 4 | 4.02 | 3.95 | 4.01 | 4.01 | +0.01 (+0.25%) | 3,057,056 |
| 20 Sep 2019 | CNY | 4.02 | 4.02 | 3.98 | 4 | 4 | -0.02 (-0.50%) | 3,557,010 |
| 19 Sep 2019 | CNY | 4.04 | 4.04 | 3.97 | 4.02 | 4.02 | +0.02 (+0.50%) | 3,583,272 |
| 18 Sep 2019 | CNY | 3.97 | 4.06 | 3.97 | 4 | 4 | +0.04 (+1.01%) | 3,539,700 |
| 17 Sep 2019 | CNY | 4.13 | 4.13 | 3.95 | 3.96 | 3.96 | -0.15 (-3.65%) | 5,272,900 |
| 16 Sep 2019 | CNY | 4.14 | 4.14 | 4.09 | 4.11 | 4.11 | -0.01 (-0.24%) | 3,522,000 |
| 12 Sep 2019 | CNY | 4.09 | 4.14 | 4.07 | 4.12 | 4.12 | +0.03 (+0.73%) | 4,890,923 |
| 11 Sep 2019 | CNY | 4.09 | 4.15 | 4.06 | 4.09 | 4.09 | 0.0 (0.0%) | 4,503,292 |
| 10 Sep 2019 | CNY | 4.1 | 4.12 | 4.06 | 4.09 | 4.09 | -0.01 (-0.24%) | 4,389,800 |
| 9 Sep 2019 | CNY | 4.06 | 4.1 | 4.02 | 4.1 | 4.1 | +0.07 (+1.74%) | 6,377,418 |
| 6 Sep 2019 | CNY | 4.01 | 4.05 | 4 | 4.03 | 4.03 | +0.03 (+0.75%) | 5,005,999 |
| 5 Sep 2019 | CNY | 3.96 | 4.09 | 3.95 | 4 | 4 | +0.05 (+1.27%) | 6,649,285 |
| 4 Sep 2019 | CNY | 3.87 | 3.96 | 3.87 | 3.95 | 3.95 | +0.06 (+1.54%) | 4,210,207 |
| 3 Sep 2019 | CNY | 3.9 | 3.91 | 3.86 | 3.89 | 3.89 | -0.01 (-0.26%) | 2,345,820 |
| 2 Sep 2019 | CNY | 3.83 | 3.92 | 3.78 | 3.9 | 3.9 | +0.07 (+1.83%) | 3,688,148 |
| 30 Aug 2019 | CNY | 3.88 | 3.89 | 3.77 | 3.83 | 3.83 | -0.03 (-0.78%) | 4,409,280 |
| 29 Aug 2019 | CNY | 3.91 | 3.92 | 3.83 | 3.86 | 3.86 | -0.05 (-1.28%) | 4,175,454 |
| 28 Aug 2019 | CNY | 3.95 | 3.95 | 3.9 | 3.91 | 3.91 | -0.05 (-1.26%) | 3,327,423 |
| 27 Aug 2019 | CNY | 3.87 | 3.97 | 3.87 | 3.96 | 3.96 | +0.1 (+2.59%) | 4,020,609 |
