| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 3.05 | 3.06 | 3.02 | 3.04 | 3.04 | -0.01 (-0.33%) | 2,020,300 |
| 22 Oct 2019 | CNY | 3.04 | 3.06 | 3.02 | 3.05 | 3.05 | +0.02 (+0.66%) | 2,410,361 |
| 21 Oct 2019 | CNY | 3.03 | 3.04 | 3.01 | 3.03 | 3.03 | -0.02 (-0.66%) | 2,623,704 |
| 18 Oct 2019 | CNY | 3.08 | 3.1 | 3.03 | 3.05 | 3.05 | -0.03 (-0.97%) | 1,886,450 |
| 17 Oct 2019 | CNY | 3.1 | 3.11 | 3.07 | 3.08 | 3.08 | -0.01 (-0.32%) | 1,896,900 |
| 16 Oct 2019 | CNY | 3.11 | 3.12 | 3.08 | 3.09 | 3.09 | -0.02 (-0.64%) | 1,504,700 |
| 15 Oct 2019 | CNY | 3.12 | 3.12 | 3.09 | 3.11 | 3.11 | -0.02 (-0.64%) | 1,904,650 |
| 14 Oct 2019 | CNY | 3.1 | 3.14 | 3.09 | 3.13 | 3.13 | +0.05 (+1.62%) | 3,404,565 |
| 11 Oct 2019 | CNY | 3.08 | 3.1 | 3.06 | 3.08 | 3.08 | +0.01 (+0.33%) | 1,355,100 |
| 10 Oct 2019 | CNY | 3.06 | 3.09 | 3.05 | 3.07 | 3.07 | +0.01 (+0.33%) | 1,391,358 |
| 9 Oct 2019 | CNY | 3.03 | 3.06 | 3.01 | 3.06 | 3.06 | +0.03 (+0.99%) | 1,208,094 |
| 8 Oct 2019 | CNY | 3.05 | 3.06 | 3.02 | 3.03 | 3.03 | -0.01 (-0.33%) | 1,292,771 |
| 30 Sep 2019 | CNY | 3.04 | 3.06 | 3.03 | 3.04 | 3.04 | -0.01 (-0.33%) | 1,338,600 |
| 27 Sep 2019 | CNY | 3.04 | 3.07 | 3.04 | 3.05 | 3.05 | 0.0 (0.0%) | 2,015,800 |
| 26 Sep 2019 | CNY | 3.11 | 3.11 | 3.03 | 3.05 | 3.05 | -0.04 (-1.29%) | 2,928,100 |
| 25 Sep 2019 | CNY | 3.13 | 3.13 | 3.08 | 3.09 | 3.09 | -0.05 (-1.59%) | 2,542,000 |
| 24 Sep 2019 | CNY | 3.13 | 3.17 | 3.12 | 3.14 | 3.14 | +0.01 (+0.32%) | 2,214,058 |
| 23 Sep 2019 | CNY | 3.18 | 3.18 | 3.11 | 3.13 | 3.13 | -0.04 (-1.26%) | 2,478,566 |
| 20 Sep 2019 | CNY | 3.16 | 3.19 | 3.15 | 3.17 | 3.17 | 0.0 (0.0%) | 2,007,600 |
| 19 Sep 2019 | CNY | 3.16 | 3.18 | 3.13 | 3.17 | 3.17 | +0.02 (+0.63%) | 2,730,000 |
| 18 Sep 2019 | CNY | 3.17 | 3.18 | 3.14 | 3.15 | 3.15 | -0.01 (-0.32%) | 2,133,300 |
| 17 Sep 2019 | CNY | 3.23 | 3.23 | 3.15 | 3.16 | 3.16 | -0.06 (-1.86%) | 3,644,750 |
| 16 Sep 2019 | CNY | 3.23 | 3.25 | 3.2 | 3.22 | 3.22 | 0.0 (0.0%) | 3,042,900 |
| 12 Sep 2019 | CNY | 3.21 | 3.24 | 3.19 | 3.22 | 3.22 | +0.03 (+0.94%) | 3,617,100 |
| 11 Sep 2019 | CNY | 3.22 | 3.23 | 3.19 | 3.19 | 3.19 | -0.02 (-0.62%) | 3,200,400 |
| 10 Sep 2019 | CNY | 3.21 | 3.22 | 3.18 | 3.21 | 3.21 | 0.0 (0.0%) | 3,903,823 |
| 9 Sep 2019 | CNY | 3.19 | 3.22 | 3.18 | 3.21 | 3.21 | +0.03 (+0.94%) | 4,565,050 |
| 6 Sep 2019 | CNY | 3.19 | 3.21 | 3.15 | 3.18 | 3.18 | -0.01 (-0.31%) | 2,964,600 |
| 5 Sep 2019 | CNY | 3.16 | 3.22 | 3.15 | 3.19 | 3.19 | +0.03 (+0.95%) | 5,480,800 |
| 4 Sep 2019 | CNY | 3.14 | 3.17 | 3.13 | 3.16 | 3.16 | +0.01 (+0.32%) | 2,481,825 |
