| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 4.11 | 4.13 | 4.07 | 4.07 | 4.07 | -0.04 (-0.97%) | 1,858,706 |
| 22 Oct 2019 | CNY | 4.11 | 4.13 | 4.08 | 4.11 | 4.11 | +0.02 (+0.49%) | 2,083,872 |
| 21 Oct 2019 | CNY | 4.08 | 4.12 | 4.05 | 4.09 | 4.09 | -0.02 (-0.49%) | 2,495,287 |
| 18 Oct 2019 | CNY | 4.17 | 4.22 | 4.09 | 4.11 | 4.11 | -0.08 (-1.91%) | 4,046,519 |
| 17 Oct 2019 | CNY | 4.22 | 4.25 | 4.17 | 4.19 | 4.19 | -0.03 (-0.71%) | 2,317,002 |
| 16 Oct 2019 | CNY | 4.31 | 4.31 | 4.2 | 4.22 | 4.22 | -0.09 (-2.09%) | 3,544,685 |
| 15 Oct 2019 | CNY | 4.25 | 4.34 | 4.21 | 4.31 | 4.31 | +0.03 (+0.70%) | 5,894,979 |
| 14 Oct 2019 | CNY | 4.3 | 4.32 | 4.25 | 4.28 | 4.28 | 0.0 (0.0%) | 6,729,346 |
| 11 Oct 2019 | CNY | 4.15 | 4.39 | 4.11 | 4.28 | 4.28 | +0.18 (+4.39%) | 9,921,685 |
| 10 Oct 2019 | CNY | 4.04 | 4.1 | 4.03 | 4.1 | 4.1 | +0.05 (+1.23%) | 3,632,110 |
| 9 Oct 2019 | CNY | 4 | 4.05 | 3.98 | 4.05 | 4.05 | +0.03 (+0.75%) | 2,784,093 |
| 8 Oct 2019 | CNY | 4 | 4.08 | 4 | 4.02 | 4.02 | 0.0 (0.0%) | 4,089,509 |
| 30 Sep 2019 | CNY | 4.09 | 4.13 | 4 | 4.02 | 4.02 | -0.08 (-1.95%) | 4,464,776 |
| 27 Sep 2019 | CNY | 4.08 | 4.15 | 4.07 | 4.1 | 4.1 | +0.01 (+0.24%) | 3,632,188 |
| 26 Sep 2019 | CNY | 4.26 | 4.27 | 4.09 | 4.09 | 4.09 | -0.14 (-3.31%) | 5,639,447 |
| 25 Sep 2019 | CNY | 4.37 | 4.37 | 4.2 | 4.23 | 4.23 | -0.17 (-3.86%) | 8,127,920 |
| 24 Sep 2019 | CNY | 4.47 | 4.5 | 4.37 | 4.4 | 4.4 | -0.12 (-2.65%) | 11,750,097 |
| 23 Sep 2019 | CNY | 4.34 | 4.68 | 4.31 | 4.52 | 4.52 | +0.05 (+1.12%) | 14,787,018 |
| 20 Sep 2019 | CNY | 4.4 | 4.65 | 4.31 | 4.47 | 4.47 | +0.12 (+2.76%) | 16,326,689 |
| 19 Sep 2019 | CNY | 4.21 | 4.47 | 4.16 | 4.35 | 4.35 | +0.13 (+3.08%) | 9,772,842 |
| 18 Sep 2019 | CNY | 4.2 | 4.28 | 4.18 | 4.22 | 4.22 | +0.01 (+0.24%) | 4,081,215 |
| 17 Sep 2019 | CNY | 4.28 | 4.3 | 4.18 | 4.21 | 4.21 | -0.09 (-2.09%) | 4,924,456 |
| 16 Sep 2019 | CNY | 4.32 | 4.34 | 4.29 | 4.3 | 4.3 | -0.02 (-0.46%) | 3,557,125 |
| 12 Sep 2019 | CNY | 4.38 | 4.42 | 4.3 | 4.32 | 4.32 | 0.0 (0.0%) | 8,063,158 |
| 11 Sep 2019 | CNY | 4.27 | 4.34 | 4.25 | 4.32 | 4.32 | +0.07 (+1.65%) | 8,702,848 |
| 10 Sep 2019 | CNY | 4.28 | 4.29 | 4.22 | 4.25 | 4.25 | -0.03 (-0.70%) | 5,377,477 |
| 9 Sep 2019 | CNY | 4.26 | 4.31 | 4.24 | 4.28 | 4.28 | +0.04 (+0.94%) | 5,208,075 |
| 6 Sep 2019 | CNY | 4.23 | 4.25 | 4.21 | 4.24 | 4.24 | +0.01 (+0.24%) | 4,108,518 |
| 5 Sep 2019 | CNY | 4.22 | 4.28 | 4.21 | 4.23 | 4.23 | +0.02 (+0.48%) | 7,830,892 |
| 4 Sep 2019 | CNY | 4.13 | 4.26 | 4.13 | 4.21 | 4.21 | +0.04 (+0.96%) | 5,285,966 |
