| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2017 | CNY | 30.7071 | 30.7143 | 29.8429 | 29.85 | 29.85 | -0.907 (-2.95%) | 3,465,317 |
| 1 Nov 2017 | CNY | 30.0714 | 31.1857 | 29.75 | 30.7571 | 30.7571 | +0.229 (+0.75%) | 4,667,335 |
| 31 Oct 2017 | CNY | 31.6 | 32.2857 | 30.45 | 30.5286 | 30.5286 | -0.778 (-2.49%) | 6,009,592 |
| 30 Oct 2017 | CNY | 32.2214 | 33.5571 | 31.1429 | 31.3071 | 31.3071 | +0.628 (+2.05%) | 9,332,554 |
| 27 Oct 2017 | CNY | 31.3 | 31.5714 | 30.5357 | 30.6786 | 30.6786 | -0.55 (-1.76%) | 3,200,538 |
| 26 Oct 2017 | CNY | 30.75 | 31.8429 | 30.5714 | 31.2286 | 31.2286 | +0.279 (+0.90%) | 3,569,406 |
| 25 Oct 2017 | CNY | 30.2143 | 31.0786 | 29.9571 | 30.95 | 30.95 | +0.543 (+1.79%) | 1,502,898 |
| 24 Oct 2017 | CNY | 31.2071 | 31.3571 | 30.1286 | 30.4071 | 30.4071 | -0.8 (-2.56%) | 2,182,168 |
| 23 Oct 2017 | CNY | 30.7143 | 31.4286 | 30.6786 | 31.2071 | 31.2071 | +0.343 (+1.11%) | 3,017,774 |
| 20 Oct 2017 | CNY | 31.0571 | 31.0714 | 29.65 | 30.8643 | 30.8643 | -0.45 (-1.44%) | 3,863,130 |
| 19 Oct 2017 | CNY | 31.8643 | 32.35 | 31.15 | 31.3143 | 31.3143 | -0.5 (-1.57%) | 2,574,377 |
| 18 Oct 2017 | CNY | 31.8643 | 32.7143 | 31.55 | 31.8143 | 31.8143 | -0.114 (-0.36%) | 4,041,300 |
| 17 Oct 2017 | CNY | 30.4286 | 32 | 30.1429 | 31.9286 | 31.9286 | +1.493 (+4.91%) | 6,166,273 |
| 16 Oct 2017 | CNY | 30.9857 | 31.2857 | 29.9857 | 30.4357 | 30.4357 | -0.479 (-1.55%) | 4,056,511 |
| 13 Oct 2017 | CNY | 28.8929 | 31.4071 | 28.5857 | 30.9143 | 30.9143 | +2.179 (+7.58%) | 6,277,518 |
| 12 Oct 2017 | CNY | 28.7214 | 29.1929 | 28.5714 | 28.7357 | 28.7357 | -0.186 (-0.64%) | 3,027,690 |
| 11 Oct 2017 | CNY | 29.3214 | 29.5357 | 28.5 | 28.9214 | 28.9214 | -0.186 (-0.64%) | 6,431,762 |
| 10 Oct 2017 | CNY | 30.75 | 30.8429 | 28.7714 | 29.1071 | 29.1071 | -1.643 (-5.34%) | 5,957,274 |
| 9 Oct 2017 | CNY | 30.9643 | 31.4071 | 30.45 | 30.75 | 30.75 | -0.029 (-0.09%) | 1,708,506 |
| 29 Sep 2017 | CNY | 30.7429 | 31.4286 | 30.5714 | 30.7786 | 30.7786 | -0.293 (-0.94%) | 1,560,344 |
| 28 Sep 2017 | CNY | 30.7286 | 31.5429 | 30.4286 | 31.0714 | 31.0714 | +0.407 (+1.33%) | 3,763,932 |
| 27 Sep 2017 | CNY | 29.1786 | 31.2571 | 29.1 | 30.6643 | 30.6643 | +1.521 (+5.22%) | 5,041,989 |
| 26 Sep 2017 | CNY | 28.8214 | 29.2857 | 27.9357 | 29.1429 | 29.1429 | +0.114 (+0.39%) | 4,567,404 |
| 25 Sep 2017 | CNY | 29.8929 | 30.1786 | 28.0714 | 29.0286 | 29.0286 | -0.864 (-2.89%) | 7,011,068 |
| 22 Sep 2017 | CNY | 30.3357 | 30.9214 | 29.3286 | 29.8929 | 29.8929 | -0.636 (-2.08%) | 1,811,915 |
| 21 Sep 2017 | CNY | 30.6429 | 31.1357 | 30.3714 | 30.5286 | 30.5286 | -0.2 (-0.65%) | 1,893,756 |
| 20 Sep 2017 | CNY | 30 | 31.1429 | 29.7143 | 30.7286 | 30.7286 | +0.529 (+1.75%) | 3,109,723 |
| 19 Sep 2017 | CNY | 29.7857 | 31.1143 | 29.5429 | 30.2 | 30.2 | +0.364 (+1.22%) | 3,335,605 |
| 18 Sep 2017 | CNY | 30.6429 | 30.8286 | 29.1786 | 29.8357 | 29.8357 | -0.564 (-1.86%) | 3,774,985 |
| 15 Sep 2017 | CNY | 31.1643 | 33.5 | 29.3857 | 30.4 | 30.4 | -12.907 (-29.80%) | 3,654,975 |
| 15 Sep 2017 |
|
|||||||
