| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 3.85 | 3.87 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 3,109,518 |
| 22 Oct 2019 | CNY | 3.84 | 3.87 | 3.84 | 3.85 | 3.85 | +0.01 (+0.26%) | 3,683,300 |
| 21 Oct 2019 | CNY | 3.84 | 3.86 | 3.8 | 3.84 | 3.84 | -0.01 (-0.26%) | 4,632,704 |
| 18 Oct 2019 | CNY | 3.9 | 3.95 | 3.84 | 3.85 | 3.85 | -0.08 (-2.04%) | 7,818,113 |
| 17 Oct 2019 | CNY | 4.01 | 4.02 | 3.92 | 3.93 | 3.93 | -0.03 (-0.76%) | 7,103,320 |
| 16 Oct 2019 | CNY | 4.03 | 4.03 | 3.94 | 3.96 | 3.96 | -0.11 (-2.70%) | 15,598,790 |
| 15 Oct 2019 | CNY | 3.93 | 4.15 | 3.93 | 4.07 | 4.07 | +0.11 (+2.78%) | 27,484,810 |
| 14 Oct 2019 | CNY | 3.92 | 4.02 | 3.92 | 3.96 | 3.96 | +0.08 (+2.06%) | 10,636,835 |
| 11 Oct 2019 | CNY | 3.87 | 3.89 | 3.85 | 3.88 | 3.88 | +0.02 (+0.52%) | 5,627,500 |
| 10 Oct 2019 | CNY | 3.84 | 3.86 | 3.82 | 3.86 | 3.86 | +0.03 (+0.78%) | 2,749,500 |
| 9 Oct 2019 | CNY | 3.82 | 3.84 | 3.78 | 3.83 | 3.83 | +0.01 (+0.26%) | 2,587,971 |
| 8 Oct 2019 | CNY | 3.8 | 3.84 | 3.8 | 3.82 | 3.82 | +0.02 (+0.53%) | 2,444,121 |
| 30 Sep 2019 | CNY | 3.81 | 3.83 | 3.8 | 3.8 | 3.8 | -0.01 (-0.26%) | 2,910,987 |
| 27 Sep 2019 | CNY | 3.83 | 3.83 | 3.8 | 3.81 | 3.81 | +0.01 (+0.26%) | 3,916,293 |
| 26 Sep 2019 | CNY | 3.84 | 3.86 | 3.8 | 3.8 | 3.8 | -0.04 (-1.04%) | 3,808,100 |
| 25 Sep 2019 | CNY | 3.87 | 3.88 | 3.83 | 3.84 | 3.84 | -0.05 (-1.29%) | 4,192,200 |
| 24 Sep 2019 | CNY | 3.9 | 3.92 | 3.88 | 3.89 | 3.89 | -0.01 (-0.26%) | 3,370,839 |
| 23 Sep 2019 | CNY | 3.92 | 3.92 | 3.88 | 3.9 | 3.9 | -0.02 (-0.51%) | 4,042,103 |
| 20 Sep 2019 | CNY | 3.93 | 3.94 | 3.91 | 3.92 | 3.92 | 0.0 (0.0%) | 4,129,300 |
| 19 Sep 2019 | CNY | 3.92 | 3.94 | 3.88 | 3.92 | 3.92 | +0.01 (+0.26%) | 4,474,569 |
| 18 Sep 2019 | CNY | 3.94 | 3.95 | 3.91 | 3.91 | 3.91 | 0.0 (0.0%) | 3,078,936 |
| 17 Sep 2019 | CNY | 3.99 | 4.01 | 3.91 | 3.91 | 3.91 | -0.09 (-2.25%) | 6,197,200 |
| 16 Sep 2019 | CNY | 4.01 | 4.04 | 3.99 | 4 | 4 | -0.01 (-0.25%) | 4,909,100 |
| 12 Sep 2019 | CNY | 4 | 4.02 | 3.98 | 4.01 | 4.01 | +0.03 (+0.75%) | 4,355,500 |
| 11 Sep 2019 | CNY | 3.99 | 4.02 | 3.98 | 3.98 | 3.98 | -0.03 (-0.75%) | 6,316,900 |
| 10 Sep 2019 | CNY | 4 | 4.02 | 3.99 | 4.01 | 4.01 | -0.01 (-0.25%) | 5,933,800 |
| 9 Sep 2019 | CNY | 4.05 | 4.07 | 3.98 | 4.02 | 4.02 | +0.01 (+0.25%) | 9,344,339 |
| 6 Sep 2019 | CNY | 3.96 | 4.06 | 3.95 | 4.01 | 4.01 | +0.05 (+1.26%) | 13,940,316 |
| 5 Sep 2019 | CNY | 3.98 | 4.01 | 3.95 | 3.96 | 3.96 | -0.01 (-0.25%) | 12,915,489 |
| 4 Sep 2019 | CNY | 3.93 | 4.05 | 3.9 | 3.97 | 3.97 | +0.08 (+2.06%) | 11,446,282 |
