| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 3.8 | 3.8 | 3.75 | 3.77 | 3.77 | -0.03 (-0.79%) | 3,336,652 |
| 14 Oct 2019 | CNY | 3.78 | 3.81 | 3.75 | 3.8 | 3.8 | +0.04 (+1.06%) | 4,908,311 |
| 11 Oct 2019 | CNY | 3.76 | 3.77 | 3.72 | 3.76 | 3.76 | +0.01 (+0.27%) | 3,298,735 |
| 10 Oct 2019 | CNY | 3.74 | 3.79 | 3.71 | 3.75 | 3.75 | +0.02 (+0.54%) | 5,027,758 |
| 9 Oct 2019 | CNY | 3.66 | 3.73 | 3.65 | 3.73 | 3.73 | +0.06 (+1.63%) | 2,848,413 |
| 8 Oct 2019 | CNY | 3.7 | 3.71 | 3.66 | 3.67 | 3.67 | -0.01 (-0.27%) | 3,528,105 |
| 30 Sep 2019 | CNY | 3.69 | 3.7 | 3.65 | 3.68 | 3.68 | 0.0 (0.0%) | 3,777,742 |
| 27 Sep 2019 | CNY | 3.67 | 3.7 | 3.66 | 3.68 | 3.68 | +0.01 (+0.27%) | 2,900,215 |
| 26 Sep 2019 | CNY | 3.74 | 3.77 | 3.63 | 3.67 | 3.67 | -0.07 (-1.87%) | 7,044,493 |
| 25 Sep 2019 | CNY | 3.8 | 3.83 | 3.73 | 3.74 | 3.74 | -0.09 (-2.35%) | 6,288,431 |
| 24 Sep 2019 | CNY | 3.82 | 3.87 | 3.79 | 3.83 | 3.83 | -0.01 (-0.26%) | 4,509,785 |
| 23 Sep 2019 | CNY | 3.86 | 3.89 | 3.8 | 3.84 | 3.84 | -0.05 (-1.29%) | 4,287,212 |
| 20 Sep 2019 | CNY | 3.84 | 3.9 | 3.84 | 3.89 | 3.89 | +0.05 (+1.30%) | 6,400,627 |
| 19 Sep 2019 | CNY | 3.83 | 3.85 | 3.8 | 3.84 | 3.84 | +0.03 (+0.79%) | 3,918,541 |
| 18 Sep 2019 | CNY | 3.85 | 3.85 | 3.8 | 3.81 | 3.81 | -0.04 (-1.04%) | 3,818,860 |
| 17 Sep 2019 | CNY | 3.94 | 3.95 | 3.81 | 3.85 | 3.85 | -0.1 (-2.53%) | 7,863,383 |
| 16 Sep 2019 | CNY | 3.94 | 3.97 | 3.92 | 3.95 | 3.95 | +0.03 (+0.77%) | 6,764,498 |
| 12 Sep 2019 | CNY | 3.94 | 3.95 | 3.87 | 3.92 | 3.92 | +0.01 (+0.26%) | 6,182,383 |
| 11 Sep 2019 | CNY | 3.89 | 3.96 | 3.89 | 3.91 | 3.91 | +0.01 (+0.26%) | 9,265,877 |
| 10 Sep 2019 | CNY | 3.92 | 3.92 | 3.85 | 3.9 | 3.9 | 0.0 (0.0%) | 7,032,940 |
| 9 Sep 2019 | CNY | 3.85 | 3.9 | 3.84 | 3.9 | 3.9 | +0.06 (+1.56%) | 8,098,578 |
| 6 Sep 2019 | CNY | 3.85 | 3.87 | 3.82 | 3.84 | 3.84 | -0.02 (-0.52%) | 5,898,293 |
| 5 Sep 2019 | CNY | 3.83 | 3.91 | 3.8 | 3.86 | 3.86 | +0.05 (+1.31%) | 12,317,901 |
| 4 Sep 2019 | CNY | 3.78 | 3.82 | 3.75 | 3.81 | 3.81 | +0.02 (+0.53%) | 6,654,510 |
| 3 Sep 2019 | CNY | 3.79 | 3.82 | 3.77 | 3.79 | 3.79 | -0.03 (-0.79%) | 7,386,513 |
| 2 Sep 2019 | CNY | 3.8 | 3.83 | 3.73 | 3.82 | 3.82 | +0.11 (+2.96%) | 11,494,579 |
| 30 Aug 2019 | CNY | 3.73 | 3.75 | 3.63 | 3.71 | 3.71 | +0.01 (+0.27%) | 5,411,188 |
| 29 Aug 2019 | CNY | 3.75 | 3.75 | 3.69 | 3.7 | 3.7 | -0.03 (-0.80%) | 4,206,772 |
| 28 Aug 2019 | CNY | 3.71 | 3.76 | 3.7 | 3.73 | 3.73 | +0.03 (+0.81%) | 5,563,111 |
| 27 Aug 2019 | CNY | 3.64 | 3.71 | 3.64 | 3.7 | 3.7 | +0.07 (+1.93%) | 4,967,947 |
