| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 3.04 | 3.05 | 2.99 | 3.01 | 3.01 | -0.06 (-1.95%) | 20,329,293 |
| 14 Oct 2019 | CNY | 3.02 | 3.07 | 3 | 3.07 | 3.07 | +0.07 (+2.33%) | 24,514,916 |
| 11 Oct 2019 | CNY | 3 | 3.01 | 2.95 | 3 | 3 | +0.01 (+0.33%) | 16,712,602 |
| 10 Oct 2019 | CNY | 2.96 | 3.03 | 2.96 | 2.99 | 2.99 | +0.03 (+1.01%) | 13,340,246 |
| 9 Oct 2019 | CNY | 2.91 | 2.98 | 2.89 | 2.96 | 2.96 | +0.02 (+0.68%) | 10,012,694 |
| 8 Oct 2019 | CNY | 2.99 | 3 | 2.94 | 2.94 | 2.94 | -0.02 (-0.68%) | 12,065,500 |
| 30 Sep 2019 | CNY | 3.03 | 3.03 | 2.96 | 2.96 | 2.96 | -0.06 (-1.99%) | 11,525,444 |
| 27 Sep 2019 | CNY | 2.96 | 3.03 | 2.95 | 3.02 | 3.02 | +0.06 (+2.03%) | 16,595,116 |
| 26 Sep 2019 | CNY | 3.03 | 3.04 | 2.95 | 2.96 | 2.96 | -0.07 (-2.31%) | 19,883,605 |
| 25 Sep 2019 | CNY | 3.08 | 3.09 | 3.02 | 3.03 | 3.03 | -0.08 (-2.57%) | 20,506,300 |
| 24 Sep 2019 | CNY | 3.11 | 3.15 | 3.09 | 3.11 | 3.11 | +0.03 (+0.97%) | 16,283,140 |
| 23 Sep 2019 | CNY | 3.12 | 3.12 | 3.03 | 3.08 | 3.08 | -0.04 (-1.28%) | 18,705,573 |
| 20 Sep 2019 | CNY | 3.14 | 3.15 | 3.11 | 3.12 | 3.12 | -0.01 (-0.32%) | 12,793,672 |
| 19 Sep 2019 | CNY | 3.15 | 3.17 | 3.1 | 3.13 | 3.13 | 0.0 (0.0%) | 17,429,042 |
| 18 Sep 2019 | CNY | 3.12 | 3.15 | 3.09 | 3.13 | 3.13 | +0.03 (+0.97%) | 19,933,858 |
| 17 Sep 2019 | CNY | 3.22 | 3.23 | 3.08 | 3.1 | 3.1 | -0.15 (-4.62%) | 52,826,408 |
| 16 Sep 2019 | CNY | 3.29 | 3.3 | 3.23 | 3.25 | 3.25 | -0.06 (-1.81%) | 37,373,680 |
| 12 Sep 2019 | CNY | 3.22 | 3.46 | 3.19 | 3.31 | 3.31 | +0.08 (+2.48%) | 51,079,340 |
| 11 Sep 2019 | CNY | 3.23 | 3.31 | 3.2 | 3.23 | 3.23 | 0.0 (0.0%) | 28,980,163 |
| 10 Sep 2019 | CNY | 3.24 | 3.25 | 3.17 | 3.23 | 3.23 | 0.0 (0.0%) | 26,725,876 |
| 9 Sep 2019 | CNY | 3.18 | 3.23 | 3.16 | 3.23 | 3.23 | +0.07 (+2.22%) | 28,611,910 |
| 6 Sep 2019 | CNY | 3.14 | 3.17 | 3.12 | 3.16 | 3.16 | +0.01 (+0.32%) | 17,726,800 |
| 5 Sep 2019 | CNY | 3.1 | 3.2 | 3.1 | 3.15 | 3.15 | +0.05 (+1.61%) | 35,487,831 |
| 4 Sep 2019 | CNY | 3.04 | 3.13 | 3.03 | 3.1 | 3.1 | +0.05 (+1.64%) | 24,234,520 |
| 3 Sep 2019 | CNY | 3.03 | 3.05 | 3.01 | 3.05 | 3.05 | +0.03 (+0.99%) | 24,028,171 |
| 2 Sep 2019 | CNY | 3.03 | 3.06 | 2.99 | 3.02 | 3.02 | +0.06 (+2.03%) | 31,093,499 |
| 30 Aug 2019 | CNY | 3.03 | 3.03 | 2.92 | 2.96 | 2.96 | -0.03 (-1.00%) | 14,950,529 |
| 29 Aug 2019 | CNY | 3.03 | 3.04 | 2.98 | 2.99 | 2.99 | -0.01 (-0.33%) | 19,037,702 |
| 28 Aug 2019 | CNY | 2.97 | 3.03 | 2.96 | 3 | 3 | +0.01 (+0.33%) | 17,360,900 |
| 27 Aug 2019 | CNY | 2.96 | 3.07 | 2.95 | 2.99 | 2.99 | +0.07 (+2.40%) | 31,100,822 |
