| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 4.79 | 4.8 | 4.73 | 4.79 | 4.79 | 0.0 (0.0%) | 9,896,450 |
| 14 Oct 2019 | CNY | 4.71 | 4.83 | 4.71 | 4.79 | 4.79 | +0.11 (+2.35%) | 13,678,139 |
| 11 Oct 2019 | CNY | 4.67 | 4.7 | 4.62 | 4.68 | 4.68 | 0.0 (0.0%) | 8,193,675 |
| 10 Oct 2019 | CNY | 4.64 | 4.71 | 4.62 | 4.68 | 4.68 | +0.04 (+0.86%) | 9,134,125 |
| 9 Oct 2019 | CNY | 4.67 | 4.68 | 4.57 | 4.64 | 4.64 | -0.02 (-0.43%) | 12,851,965 |
| 8 Oct 2019 | CNY | 4.75 | 4.79 | 4.65 | 4.66 | 4.66 | -0.1 (-2.10%) | 12,943,077 |
| 30 Sep 2019 | CNY | 4.77 | 4.87 | 4.76 | 4.76 | 4.76 | 0.0 (0.0%) | 13,310,027 |
| 27 Sep 2019 | CNY | 4.66 | 4.82 | 4.66 | 4.76 | 4.76 | +0.1 (+2.15%) | 15,340,478 |
| 26 Sep 2019 | CNY | 4.83 | 4.89 | 4.65 | 4.66 | 4.66 | -0.14 (-2.92%) | 23,635,154 |
| 25 Sep 2019 | CNY | 4.93 | 4.98 | 4.8 | 4.8 | 4.8 | -0.14 (-2.83%) | 23,235,824 |
| 24 Sep 2019 | CNY | 4.98 | 5.08 | 4.91 | 4.94 | 4.94 | -0.02 (-0.40%) | 23,083,808 |
| 23 Sep 2019 | CNY | 4.89 | 5.03 | 4.8 | 4.96 | 4.96 | +0.07 (+1.43%) | 37,042,391 |
| 20 Sep 2019 | CNY | 4.69 | 4.91 | 4.69 | 4.89 | 4.89 | +0.21 (+4.49%) | 39,209,665 |
| 19 Sep 2019 | CNY | 4.61 | 4.69 | 4.6 | 4.68 | 4.68 | +0.08 (+1.74%) | 13,525,221 |
| 18 Sep 2019 | CNY | 4.6 | 4.62 | 4.56 | 4.6 | 4.6 | +0.01 (+0.22%) | 10,441,183 |
| 17 Sep 2019 | CNY | 4.74 | 4.78 | 4.55 | 4.59 | 4.59 | -0.16 (-3.37%) | 22,043,283 |
| 16 Sep 2019 | CNY | 4.7 | 4.85 | 4.7 | 4.75 | 4.75 | +0.07 (+1.50%) | 27,660,552 |
| 12 Sep 2019 | CNY | 4.65 | 4.68 | 4.61 | 4.68 | 4.68 | +0.05 (+1.08%) | 11,414,479 |
| 11 Sep 2019 | CNY | 4.7 | 4.72 | 4.61 | 4.63 | 4.63 | -0.05 (-1.07%) | 14,481,824 |
| 10 Sep 2019 | CNY | 4.71 | 4.72 | 4.64 | 4.68 | 4.68 | -0.03 (-0.64%) | 13,424,274 |
| 9 Sep 2019 | CNY | 4.65 | 4.72 | 4.64 | 4.71 | 4.71 | +0.07 (+1.51%) | 10,110,728 |
| 6 Sep 2019 | CNY | 4.66 | 4.68 | 4.59 | 4.64 | 4.64 | +0.03 (+0.65%) | 10,536,544 |
| 5 Sep 2019 | CNY | 4.65 | 4.7 | 4.61 | 4.61 | 4.61 | -0.02 (-0.43%) | 16,751,333 |
| 4 Sep 2019 | CNY | 4.57 | 4.67 | 4.54 | 4.63 | 4.63 | +0.05 (+1.09%) | 16,198,334 |
| 3 Sep 2019 | CNY | 4.57 | 4.6 | 4.53 | 4.58 | 4.58 | +0.02 (+0.44%) | 10,178,427 |
| 2 Sep 2019 | CNY | 4.42 | 4.57 | 4.42 | 4.56 | 4.56 | +0.13 (+2.93%) | 14,097,914 |
| 30 Aug 2019 | CNY | 4.52 | 4.56 | 4.4 | 4.43 | 4.43 | -0.06 (-1.34%) | 12,474,300 |
| 29 Aug 2019 | CNY | 4.54 | 4.55 | 4.47 | 4.49 | 4.49 | +0.01 (+0.22%) | 14,860,930 |
| 28 Aug 2019 | CNY | 4.4 | 4.54 | 4.4 | 4.48 | 4.48 | +0.05 (+1.13%) | 20,374,948 |
| 27 Aug 2019 | CNY | 4.33 | 4.44 | 4.32 | 4.43 | 4.43 | +0.13 (+3.02%) | 15,188,981 |
