| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 5.1 | 5.1 | 4.82 | 4.84 | 4.84 | +0.2 (+4.31%) | 71,014,915 |
| 22 Oct 2019 | CNY | 4.54 | 4.74 | 4.53 | 4.64 | 4.64 | +0.12 (+2.65%) | 24,762,340 |
| 21 Oct 2019 | CNY | 4.49 | 4.54 | 4.48 | 4.52 | 4.52 | +0.02 (+0.44%) | 8,312,117 |
| 18 Oct 2019 | CNY | 4.55 | 4.6 | 4.48 | 4.5 | 4.5 | -0.06 (-1.32%) | 9,270,036 |
| 17 Oct 2019 | CNY | 4.56 | 4.6 | 4.55 | 4.56 | 4.56 | -0.02 (-0.44%) | 6,120,017 |
| 16 Oct 2019 | CNY | 4.61 | 4.64 | 4.58 | 4.58 | 4.58 | -0.03 (-0.65%) | 8,178,160 |
| 15 Oct 2019 | CNY | 4.59 | 4.63 | 4.56 | 4.61 | 4.61 | +0.02 (+0.44%) | 10,356,443 |
| 14 Oct 2019 | CNY | 4.61 | 4.62 | 4.57 | 4.59 | 4.59 | +0.04 (+0.88%) | 12,889,678 |
| 11 Oct 2019 | CNY | 4.53 | 4.56 | 4.51 | 4.55 | 4.55 | +0.01 (+0.22%) | 8,376,100 |
| 10 Oct 2019 | CNY | 4.54 | 4.55 | 4.51 | 4.54 | 4.54 | 0.0 (0.0%) | 8,320,300 |
| 9 Oct 2019 | CNY | 4.49 | 4.54 | 4.47 | 4.54 | 4.54 | +0.05 (+1.11%) | 7,284,652 |
| 8 Oct 2019 | CNY | 4.49 | 4.52 | 4.48 | 4.49 | 4.49 | 0.0 (0.0%) | 7,410,374 |
| 30 Sep 2019 | CNY | 4.5 | 4.53 | 4.47 | 4.49 | 4.49 | -0.02 (-0.44%) | 8,670,691 |
| 27 Sep 2019 | CNY | 4.51 | 4.55 | 4.47 | 4.51 | 4.51 | +0.01 (+0.22%) | 9,508,610 |
| 26 Sep 2019 | CNY | 4.59 | 4.59 | 4.5 | 4.5 | 4.5 | -0.05 (-1.10%) | 12,518,079 |
| 25 Sep 2019 | CNY | 4.64 | 4.64 | 4.55 | 4.55 | 4.55 | -0.07 (-1.52%) | 11,654,946 |
| 24 Sep 2019 | CNY | 4.62 | 4.67 | 4.61 | 4.62 | 4.62 | -0.01 (-0.22%) | 9,528,453 |
| 23 Sep 2019 | CNY | 4.69 | 4.69 | 4.59 | 4.63 | 4.63 | -0.06 (-1.28%) | 12,305,136 |
| 20 Sep 2019 | CNY | 4.72 | 4.72 | 4.68 | 4.69 | 4.69 | -0.03 (-0.64%) | 10,359,043 |
| 19 Sep 2019 | CNY | 4.74 | 4.75 | 4.69 | 4.72 | 4.72 | +0.01 (+0.21%) | 9,370,766 |
| 18 Sep 2019 | CNY | 4.73 | 4.76 | 4.69 | 4.71 | 4.71 | 0.0 (0.0%) | 12,422,867 |
| 17 Sep 2019 | CNY | 4.84 | 4.85 | 4.69 | 4.71 | 4.71 | -0.11 (-2.28%) | 16,202,387 |
| 16 Sep 2019 | CNY | 4.81 | 4.86 | 4.79 | 4.82 | 4.82 | +0.02 (+0.42%) | 20,239,958 |
| 12 Sep 2019 | CNY | 4.81 | 4.82 | 4.75 | 4.8 | 4.8 | 0.0 (0.0%) | 10,690,565 |
| 11 Sep 2019 | CNY | 4.84 | 4.85 | 4.78 | 4.8 | 4.8 | -0.03 (-0.62%) | 17,118,350 |
| 10 Sep 2019 | CNY | 4.79 | 4.83 | 4.76 | 4.83 | 4.83 | +0.05 (+1.05%) | 18,961,890 |
| 9 Sep 2019 | CNY | 4.79 | 4.79 | 4.73 | 4.78 | 4.78 | +0.03 (+0.63%) | 16,476,460 |
| 6 Sep 2019 | CNY | 4.77 | 4.79 | 4.72 | 4.75 | 4.75 | -0.01 (-0.21%) | 14,636,240 |
| 5 Sep 2019 | CNY | 4.75 | 4.82 | 4.74 | 4.76 | 4.76 | +0.01 (+0.21%) | 26,875,372 |
| 4 Sep 2019 | CNY | 4.65 | 4.75 | 4.64 | 4.75 | 4.75 | +0.08 (+1.71%) | 22,410,133 |
