| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2019 | CNY | 4.43 | 4.45 | 4.4 | 4.44 | 4.44 | +0.01 (+0.23%) | 8,451,500 |
| 24 Sep 2019 | CNY | 4.43 | 4.46 | 4.4 | 4.43 | 4.43 | +0.02 (+0.45%) | 11,213,601 |
| 23 Sep 2019 | CNY | 4.44 | 4.44 | 4.37 | 4.41 | 4.41 | -0.03 (-0.68%) | 12,293,068 |
| 20 Sep 2019 | CNY | 4.44 | 4.45 | 4.4 | 4.44 | 4.44 | 0.0 (0.0%) | 13,738,636 |
| 19 Sep 2019 | CNY | 4.43 | 4.46 | 4.37 | 4.44 | 4.44 | +0.03 (+0.68%) | 16,578,693 |
| 18 Sep 2019 | CNY | 4.28 | 4.45 | 4.28 | 4.41 | 4.41 | +0.14 (+3.28%) | 24,284,085 |
| 17 Sep 2019 | CNY | 4.35 | 4.36 | 4.27 | 4.27 | 4.27 | -0.08 (-1.84%) | 9,539,514 |
| 16 Sep 2019 | CNY | 4.31 | 4.38 | 4.29 | 4.35 | 4.35 | +0.05 (+1.16%) | 15,865,091 |
| 12 Sep 2019 | CNY | 4.26 | 4.31 | 4.25 | 4.3 | 4.3 | +0.05 (+1.18%) | 10,012,024 |
| 11 Sep 2019 | CNY | 4.28 | 4.3 | 4.23 | 4.25 | 4.25 | -0.02 (-0.47%) | 6,443,517 |
| 10 Sep 2019 | CNY | 4.32 | 4.32 | 4.25 | 4.27 | 4.27 | -0.06 (-1.39%) | 9,581,245 |
| 9 Sep 2019 | CNY | 4.28 | 4.33 | 4.27 | 4.33 | 4.33 | +0.08 (+1.88%) | 12,606,852 |
| 6 Sep 2019 | CNY | 4.23 | 4.26 | 4.21 | 4.25 | 4.25 | +0.03 (+0.71%) | 9,345,273 |
| 5 Sep 2019 | CNY | 4.22 | 4.28 | 4.21 | 4.22 | 4.22 | 0.0 (0.0%) | 16,949,670 |
| 4 Sep 2019 | CNY | 4.13 | 4.22 | 4.13 | 4.22 | 4.22 | +0.1 (+2.43%) | 12,242,730 |
| 3 Sep 2019 | CNY | 4.14 | 4.15 | 4.1 | 4.12 | 4.12 | -0.01 (-0.24%) | 7,580,228 |
| 2 Sep 2019 | CNY | 4.01 | 4.16 | 4.01 | 4.13 | 4.13 | +0.12 (+2.99%) | 13,134,879 |
| 30 Aug 2019 | CNY | 4.08 | 4.11 | 4 | 4.01 | 4.01 | -0.06 (-1.47%) | 15,792,638 |
| 29 Aug 2019 | CNY | 4.11 | 4.15 | 4.04 | 4.07 | 4.07 | -0.06 (-1.45%) | 14,802,541 |
| 28 Aug 2019 | CNY | 4.08 | 4.15 | 4.06 | 4.13 | 4.13 | +0.05 (+1.23%) | 12,234,560 |
| 27 Aug 2019 | CNY | 4.01 | 4.11 | 4 | 4.08 | 4.08 | +0.09 (+2.26%) | 14,429,729 |
| 26 Aug 2019 | CNY | 3.93 | 4 | 3.89 | 3.99 | 3.99 | +0.01 (+0.25%) | 11,876,458 |
| 23 Aug 2019 | CNY | 3.95 | 3.99 | 3.92 | 3.98 | 3.98 | +0.08 (+2.05%) | 11,473,518 |
| 22 Aug 2019 | CNY | 3.91 | 3.91 | 3.85 | 3.9 | 3.9 | 0.0 (0.0%) | 6,671,248 |
| 21 Aug 2019 | CNY | 3.86 | 3.9 | 3.85 | 3.9 | 3.9 | +0.04 (+1.04%) | 5,950,099 |
| 20 Aug 2019 | CNY | 3.81 | 3.88 | 3.79 | 3.86 | 3.86 | +0.05 (+1.31%) | 8,614,711 |
| 19 Aug 2019 | CNY | 3.75 | 3.81 | 3.73 | 3.81 | 3.81 | +0.11 (+2.97%) | 8,843,741 |
| 16 Aug 2019 | CNY | 3.7 | 3.74 | 3.68 | 3.7 | 3.7 | 0.0 (0.0%) | 6,544,042 |
| 15 Aug 2019 | CNY | 3.62 | 3.71 | 3.61 | 3.7 | 3.7 | +0.01 (+0.27%) | 6,714,111 |
| 14 Aug 2019 | CNY | 3.74 | 3.75 | 3.68 | 3.69 | 3.69 | -0.01 (-0.27%) | 5,434,708 |
