| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 3.82 | 3.95 | 3.8 | 3.95 | 3.95 | +0.12 (+3.13%) | 3,626,400 |
| 21 Oct 2019 | CNY | 3.77 | 3.84 | 3.68 | 3.83 | 3.83 | +0.08 (+2.13%) | 2,927,948 |
| 18 Oct 2019 | CNY | 3.82 | 3.87 | 3.72 | 3.75 | 3.75 | -0.08 (-2.09%) | 2,315,510 |
| 17 Oct 2019 | CNY | 3.84 | 3.87 | 3.82 | 3.83 | 3.83 | -0.01 (-0.26%) | 857,600 |
| 16 Oct 2019 | CNY | 3.9 | 3.9 | 3.84 | 3.84 | 3.84 | -0.04 (-1.03%) | 1,062,300 |
| 15 Oct 2019 | CNY | 3.92 | 3.92 | 3.86 | 3.88 | 3.88 | -0.04 (-1.02%) | 1,221,000 |
| 14 Oct 2019 | CNY | 3.91 | 3.93 | 3.88 | 3.92 | 3.92 | +0.03 (+0.77%) | 1,828,000 |
| 11 Oct 2019 | CNY | 3.81 | 3.9 | 3.81 | 3.89 | 3.89 | +0.08 (+2.10%) | 2,281,613 |
| 10 Oct 2019 | CNY | 3.78 | 3.82 | 3.78 | 3.81 | 3.81 | +0.03 (+0.79%) | 1,455,810 |
| 9 Oct 2019 | CNY | 3.73 | 3.78 | 3.73 | 3.78 | 3.78 | +0.03 (+0.80%) | 776,100 |
| 8 Oct 2019 | CNY | 3.74 | 3.81 | 3.73 | 3.75 | 3.75 | +0.01 (+0.27%) | 1,060,635 |
| 30 Sep 2019 | CNY | 3.76 | 3.79 | 3.74 | 3.74 | 3.74 | -0.03 (-0.80%) | 930,274 |
| 27 Sep 2019 | CNY | 3.72 | 3.79 | 3.72 | 3.77 | 3.77 | +0.05 (+1.34%) | 1,348,974 |
| 26 Sep 2019 | CNY | 3.84 | 3.86 | 3.72 | 3.72 | 3.72 | -0.12 (-3.12%) | 2,487,400 |
| 25 Sep 2019 | CNY | 3.89 | 3.89 | 3.83 | 3.84 | 3.84 | -0.05 (-1.29%) | 1,943,300 |
| 24 Sep 2019 | CNY | 3.88 | 3.92 | 3.85 | 3.89 | 3.89 | +0.01 (+0.26%) | 1,958,607 |
| 23 Sep 2019 | CNY | 3.89 | 3.91 | 3.84 | 3.88 | 3.88 | -0.05 (-1.27%) | 2,955,410 |
| 20 Sep 2019 | CNY | 3.93 | 3.98 | 3.92 | 3.93 | 3.93 | -0.06 (-1.50%) | 5,413,800 |
| 19 Sep 2019 | CNY | 4.3 | 4.3 | 3.97 | 3.99 | 3.99 | +0.08 (+2.05%) | 10,411,737 |
| 18 Sep 2019 | CNY | 3.92 | 3.97 | 3.9 | 3.91 | 3.91 | -0.03 (-0.76%) | 2,192,210 |
| 17 Sep 2019 | CNY | 4 | 4.01 | 3.91 | 3.94 | 3.94 | -0.05 (-1.25%) | 4,048,700 |
| 16 Sep 2019 | CNY | 3.95 | 4.02 | 3.92 | 3.99 | 3.99 | +0.04 (+1.01%) | 3,203,046 |
| 12 Sep 2019 | CNY | 3.9 | 3.95 | 3.87 | 3.95 | 3.95 | +0.08 (+2.07%) | 3,892,389 |
| 11 Sep 2019 | CNY | 3.9 | 3.94 | 3.86 | 3.87 | 3.87 | -0.01 (-0.26%) | 2,657,717 |
| 10 Sep 2019 | CNY | 3.89 | 3.91 | 3.86 | 3.88 | 3.88 | -0.03 (-0.77%) | 2,087,700 |
| 9 Sep 2019 | CNY | 3.87 | 3.91 | 3.85 | 3.91 | 3.91 | +0.06 (+1.56%) | 2,909,665 |
| 6 Sep 2019 | CNY | 3.83 | 3.87 | 3.81 | 3.85 | 3.85 | +0.02 (+0.52%) | 2,736,926 |
| 5 Sep 2019 | CNY | 3.8 | 3.87 | 3.79 | 3.83 | 3.83 | +0.04 (+1.06%) | 3,654,943 |
| 4 Sep 2019 | CNY | 3.73 | 3.79 | 3.73 | 3.79 | 3.79 | +0.05 (+1.34%) | 2,219,900 |
| 3 Sep 2019 | CNY | 3.75 | 3.78 | 3.72 | 3.74 | 3.74 | -0.01 (-0.27%) | 2,671,300 |
