| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | CNY | 4.0336 | 4.042 | 3.8235 | 3.8403 | 3.8403 | -0.218 (-5.38%) | 14,016,603 |
| 27 Sep 2019 | CNY | 4.1092 | 4.2101 | 3.958 | 4.0588 | 4.0588 | -0.328 (-7.47%) | 27,045,532 |
| 26 Sep 2019 | CNY | 4.6639 | 4.7479 | 4.3866 | 4.3866 | 4.3866 | -0.487 (-10.00%) | 30,353,639 |
| 25 Sep 2019 | CNY | 5.2017 | 5.2017 | 4.6471 | 4.874 | 4.874 | -0.286 (-5.54%) | 58,473,427 |
| 24 Sep 2019 | CNY | 5.1597 | 5.1597 | 5.1597 | 5.1597 | 5.1597 | +0.471 (+10.04%) | 5,807,678 |
| 23 Sep 2019 | CNY | 4.6891 | 4.6891 | 4.6891 | 4.6891 | 4.6891 | +0.429 (+10.06%) | 5,475,951 |
| 20 Sep 2019 | CNY | 4.1092 | 4.2605 | 4.1092 | 4.2605 | 4.2605 | +0.387 (+9.98%) | 8,421,212 |
| 19 Sep 2019 | CNY | 3.8151 | 3.8992 | 3.7731 | 3.874 | 3.874 | +0.076 (+1.99%) | 1,888,889 |
| 18 Sep 2019 | CNY | 3.7815 | 3.8067 | 3.7395 | 3.7983 | 3.7983 | +0.05 (+1.34%) | 1,135,249 |
| 17 Sep 2019 | CNY | 3.8908 | 3.8992 | 3.7143 | 3.7479 | 3.7479 | -0.143 (-3.67%) | 2,055,487 |
| 16 Sep 2019 | CNY | 3.8992 | 3.9328 | 3.874 | 3.8908 | 3.8908 | -0.008 (-0.22%) | 1,284,133 |
| 12 Sep 2019 | CNY | 3.9244 | 3.9412 | 3.8571 | 3.8992 | 3.8992 | -0.025 (-0.64%) | 1,715,601 |
| 11 Sep 2019 | CNY | 3.9328 | 3.9412 | 3.8992 | 3.9244 | 3.9244 | +0.008 (+0.21%) | 1,386,096 |
| 10 Sep 2019 | CNY | 3.9328 | 3.9412 | 3.874 | 3.916 | 3.916 | -0.017 (-0.43%) | 1,127,334 |
| 9 Sep 2019 | CNY | 3.8571 | 3.9328 | 3.8403 | 3.9328 | 3.9328 | +0.092 (+2.41%) | 2,123,823 |
| 6 Sep 2019 | CNY | 3.8824 | 3.8824 | 3.8067 | 3.8403 | 3.8403 | -0.008 (-0.22%) | 1,125,436 |
| 5 Sep 2019 | CNY | 3.874 | 3.8824 | 3.8067 | 3.8487 | 3.8487 | +0.008 (+0.22%) | 2,282,832 |
| 4 Sep 2019 | CNY | 3.7983 | 3.8571 | 3.7311 | 3.8403 | 3.8403 | +0.092 (+2.47%) | 2,290,898 |
| 3 Sep 2019 | CNY | 3.7647 | 3.7899 | 3.7395 | 3.7479 | 3.7479 | +0.008 (+0.22%) | 2,599,634 |
| 2 Sep 2019 | CNY | 3.7311 | 3.7563 | 3.6303 | 3.7395 | 3.7395 | +0.109 (+3.01%) | 1,972,499 |
| 30 Aug 2019 | CNY | 3.7479 | 3.7479 | 3.6135 | 3.6303 | 3.6303 | -0.092 (-2.48%) | 1,655,123 |
| 29 Aug 2019 | CNY | 3.7311 | 3.7395 | 3.6975 | 3.7227 | 3.7227 | 0.0 (0.0%) | 1,113,939 |
| 28 Aug 2019 | CNY | 3.6975 | 3.7731 | 3.6639 | 3.7227 | 3.7227 | -0.017 (-0.45%) | 1,586,750 |
| 27 Aug 2019 | CNY | 3.7479 | 3.9076 | 3.7059 | 3.7395 | 3.7395 | +0.05 (+1.37%) | 3,115,262 |
| 26 Aug 2019 | CNY | 3.6555 | 3.7143 | 3.4958 | 3.6891 | 3.6891 | +0.025 (+0.69%) | 1,462,128 |
| 23 Aug 2019 | CNY | 3.6387 | 3.6891 | 3.6135 | 3.6639 | 3.6639 | +0.008 (+0.23%) | 533,953 |
| 22 Aug 2019 | CNY | 3.6639 | 3.6807 | 3.6135 | 3.6555 | 3.6555 | -0.008 (-0.23%) | 812,273 |
| 21 Aug 2019 | CNY | 3.6891 | 3.6891 | 3.6387 | 3.6639 | 3.6639 | -0.008 (-0.23%) | 556,916 |
| 20 Aug 2019 | CNY | 3.7395 | 3.7395 | 3.6555 | 3.6723 | 3.6723 | -0.017 (-0.46%) | 897,783 |
| 19 Aug 2019 | CNY | 3.6555 | 3.6891 | 3.563 | 3.6891 | 3.6891 | +0.118 (+3.30%) | 1,478,292 |
