| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2019 | CNY | 4.82 | 4.86 | 4.77 | 4.84 | 4.84 | +0.05 (+1.04%) | 1,807,135 |
| 23 Sep 2019 | CNY | 4.85 | 4.88 | 4.73 | 4.79 | 4.79 | -0.06 (-1.24%) | 2,418,815 |
| 20 Sep 2019 | CNY | 4.9 | 4.91 | 4.83 | 4.85 | 4.85 | -0.03 (-0.61%) | 1,165,035 |
| 19 Sep 2019 | CNY | 4.82 | 4.9 | 4.79 | 4.88 | 4.88 | +0.07 (+1.46%) | 1,634,600 |
| 18 Sep 2019 | CNY | 4.81 | 4.86 | 4.78 | 4.81 | 4.81 | +0.01 (+0.21%) | 1,305,800 |
| 17 Sep 2019 | CNY | 4.91 | 4.95 | 4.78 | 4.8 | 4.8 | -0.13 (-2.64%) | 2,605,636 |
| 16 Sep 2019 | CNY | 4.97 | 4.98 | 4.92 | 4.93 | 4.93 | -0.01 (-0.20%) | 1,525,600 |
| 12 Sep 2019 | CNY | 4.93 | 4.97 | 4.89 | 4.94 | 4.94 | -0.03 (-0.60%) | 2,273,568 |
| 11 Sep 2019 | CNY | 5.01 | 5.01 | 4.9 | 4.97 | 4.97 | +0.01 (+0.20%) | 2,476,649 |
| 10 Sep 2019 | CNY | 4.96 | 5.02 | 4.93 | 4.96 | 4.96 | +0.01 (+0.20%) | 1,782,483 |
| 9 Sep 2019 | CNY | 4.86 | 4.98 | 4.84 | 4.95 | 4.95 | +0.13 (+2.70%) | 2,887,869 |
| 6 Sep 2019 | CNY | 4.8 | 4.86 | 4.77 | 4.82 | 4.82 | 0.0 (0.0%) | 1,847,610 |
| 5 Sep 2019 | CNY | 4.8 | 4.87 | 4.78 | 4.82 | 4.82 | +0.05 (+1.05%) | 2,008,029 |
| 4 Sep 2019 | CNY | 4.76 | 4.79 | 4.72 | 4.77 | 4.77 | +0.03 (+0.63%) | 1,724,258 |
| 3 Sep 2019 | CNY | 4.76 | 4.78 | 4.7 | 4.74 | 4.74 | -0.02 (-0.42%) | 1,454,739 |
| 2 Sep 2019 | CNY | 4.64 | 4.77 | 4.58 | 4.76 | 4.76 | +0.16 (+3.48%) | 2,784,569 |
| 30 Aug 2019 | CNY | 4.78 | 4.81 | 4.58 | 4.6 | 4.6 | -0.12 (-2.54%) | 2,609,500 |
| 29 Aug 2019 | CNY | 4.72 | 4.79 | 4.71 | 4.72 | 4.72 | -0.02 (-0.42%) | 1,362,315 |
| 28 Aug 2019 | CNY | 4.7 | 4.8 | 4.7 | 4.74 | 4.74 | +0.01 (+0.21%) | 2,848,081 |
| 27 Aug 2019 | CNY | 4.67 | 4.75 | 4.67 | 4.73 | 4.73 | +0.06 (+1.28%) | 2,122,700 |
| 26 Aug 2019 | CNY | 4.62 | 4.69 | 4.54 | 4.67 | 4.67 | -0.02 (-0.43%) | 2,603,665 |
| 23 Aug 2019 | CNY | 4.72 | 4.78 | 4.67 | 4.69 | 4.69 | -0.02 (-0.42%) | 1,415,100 |
| 22 Aug 2019 | CNY | 4.67 | 4.72 | 4.64 | 4.71 | 4.71 | +0.03 (+0.64%) | 1,276,729 |
| 21 Aug 2019 | CNY | 4.66 | 4.74 | 4.63 | 4.68 | 4.68 | +0.01 (+0.21%) | 1,253,800 |
| 20 Aug 2019 | CNY | 4.66 | 4.74 | 4.65 | 4.67 | 4.67 | +0.02 (+0.43%) | 1,650,244 |
| 19 Aug 2019 | CNY | 4.55 | 4.67 | 4.55 | 4.65 | 4.65 | +0.11 (+2.42%) | 1,963,949 |
| 16 Aug 2019 | CNY | 4.53 | 4.58 | 4.5 | 4.54 | 4.54 | +0.01 (+0.22%) | 1,537,000 |
| 15 Aug 2019 | CNY | 4.43 | 4.55 | 4.42 | 4.53 | 4.53 | -0.01 (-0.22%) | 1,893,173 |
| 14 Aug 2019 | CNY | 4.58 | 4.61 | 4.52 | 4.54 | 4.54 | +0.02 (+0.44%) | 1,271,259 |
| 13 Aug 2019 | CNY | 4.57 | 4.61 | 4.5 | 4.52 | 4.52 | -0.06 (-1.31%) | 736,000 |
