| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 3.38 | 3.39 | 3.32 | 3.34 | 3.34 | -0.04 (-1.18%) | 2,323,030 |
| 22 Oct 2019 | CNY | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | +0.04 (+1.20%) | 1,371,214 |
| 21 Oct 2019 | CNY | 3.35 | 3.37 | 3.32 | 3.34 | 3.34 | -0.03 (-0.89%) | 1,732,164 |
| 18 Oct 2019 | CNY | 3.4 | 3.44 | 3.36 | 3.37 | 3.37 | -0.03 (-0.88%) | 2,337,000 |
| 17 Oct 2019 | CNY | 3.4 | 3.43 | 3.39 | 3.4 | 3.4 | 0.0 (0.0%) | 1,242,300 |
| 16 Oct 2019 | CNY | 3.44 | 3.45 | 3.39 | 3.4 | 3.4 | -0.04 (-1.16%) | 1,714,000 |
| 15 Oct 2019 | CNY | 3.45 | 3.47 | 3.42 | 3.44 | 3.44 | -0.01 (-0.29%) | 1,654,661 |
| 14 Oct 2019 | CNY | 3.45 | 3.48 | 3.43 | 3.45 | 3.45 | +0.03 (+0.88%) | 2,215,686 |
| 11 Oct 2019 | CNY | 3.4 | 3.43 | 3.37 | 3.42 | 3.42 | +0.03 (+0.88%) | 2,383,866 |
| 10 Oct 2019 | CNY | 3.38 | 3.4 | 3.36 | 3.39 | 3.39 | +0.02 (+0.59%) | 1,637,689 |
| 9 Oct 2019 | CNY | 3.32 | 3.37 | 3.32 | 3.37 | 3.37 | +0.03 (+0.90%) | 1,305,874 |
| 8 Oct 2019 | CNY | 3.37 | 3.4 | 3.33 | 3.34 | 3.34 | -0.03 (-0.89%) | 1,785,488 |
| 30 Sep 2019 | CNY | 3.37 | 3.41 | 3.35 | 3.37 | 3.37 | -0.03 (-0.88%) | 1,173,102 |
| 27 Sep 2019 | CNY | 3.36 | 3.4 | 3.34 | 3.4 | 3.4 | +0.06 (+1.80%) | 2,404,868 |
| 26 Sep 2019 | CNY | 3.4 | 3.42 | 3.33 | 3.34 | 3.34 | -0.06 (-1.76%) | 2,017,699 |
| 25 Sep 2019 | CNY | 3.44 | 3.46 | 3.39 | 3.4 | 3.4 | -0.05 (-1.45%) | 1,866,780 |
| 24 Sep 2019 | CNY | 3.44 | 3.48 | 3.43 | 3.45 | 3.45 | +0.01 (+0.29%) | 1,792,057 |
| 23 Sep 2019 | CNY | 3.52 | 3.52 | 3.42 | 3.44 | 3.44 | -0.06 (-1.71%) | 2,880,415 |
| 20 Sep 2019 | CNY | 3.53 | 3.54 | 3.48 | 3.5 | 3.5 | -0.02 (-0.57%) | 3,015,211 |
| 19 Sep 2019 | CNY | 3.51 | 3.53 | 3.47 | 3.52 | 3.52 | +0.02 (+0.57%) | 2,527,499 |
| 18 Sep 2019 | CNY | 3.48 | 3.53 | 3.48 | 3.5 | 3.5 | +0.02 (+0.57%) | 2,057,216 |
| 17 Sep 2019 | CNY | 3.57 | 3.58 | 3.47 | 3.48 | 3.48 | -0.09 (-2.52%) | 3,356,488 |
| 16 Sep 2019 | CNY | 3.57 | 3.59 | 3.55 | 3.57 | 3.57 | +0.01 (+0.28%) | 2,080,962 |
| 12 Sep 2019 | CNY | 3.53 | 3.58 | 3.53 | 3.56 | 3.56 | +0.02 (+0.56%) | 2,301,535 |
| 11 Sep 2019 | CNY | 3.55 | 3.57 | 3.51 | 3.54 | 3.54 | 0.0 (0.0%) | 3,333,995 |
| 10 Sep 2019 | CNY | 3.51 | 3.55 | 3.51 | 3.54 | 3.54 | +0.01 (+0.28%) | 2,578,415 |
| 9 Sep 2019 | CNY | 3.52 | 3.53 | 3.49 | 3.53 | 3.53 | +0.04 (+1.15%) | 2,519,315 |
| 6 Sep 2019 | CNY | 3.5 | 3.53 | 3.47 | 3.49 | 3.49 | 0.0 (0.0%) | 2,237,982 |
| 5 Sep 2019 | CNY | 3.46 | 3.52 | 3.45 | 3.49 | 3.49 | +0.04 (+1.16%) | 4,042,273 |
| 4 Sep 2019 | CNY | 3.42 | 3.45 | 3.4 | 3.45 | 3.45 | +0.01 (+0.29%) | 2,431,320 |
