| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2009 | CNY | 18.9 | 18.94 | 18.54 | 18.63 | 18.63 | -0.11 (-0.59%) | 7,108,291 |
| 12 Mar 2009 | CNY | 18.99 | 19.06 | 18.4 | 18.74 | 18.74 | -0.25 (-1.32%) | 9,426,656 |
| 11 Mar 2009 | CNY | 19.7 | 19.84 | 18.91 | 18.99 | 18.99 | -0.31 (-1.61%) | 11,435,612 |
| 10 Mar 2009 | CNY | 18.88 | 19.38 | 18.67 | 19.3 | 19.3 | +0.21 (+1.10%) | 6,770,529 |
| 9 Mar 2009 | CNY | 20.09 | 20.37 | 19 | 19.09 | 19.09 | -1.05 (-5.21%) | 14,821,592 |
| 6 Mar 2009 | CNY | 19.54 | 20.38 | 19.36 | 20.14 | 20.14 | +0.26 (+1.31%) | 16,747,047 |
| 5 Mar 2009 | CNY | 20.35 | 20.58 | 19.56 | 19.88 | 19.88 | -0.27 (-1.34%) | 22,204,513 |
| 4 Mar 2009 | CNY | 18.85 | 20.46 | 18.85 | 20.15 | 20.15 | +1.37 (+7.29%) | 27,363,586 |
| 3 Mar 2009 | CNY | 18.75 | 19.05 | 18.4 | 18.78 | 18.78 | -0.37 (-1.93%) | 14,388,655 |
| 2 Mar 2009 | CNY | 19 | 19.24 | 18.76 | 19.15 | 19.15 | +0.02 (+0.10%) | 17,067,896 |
| 27 Feb 2009 | CNY | 19.43 | 19.93 | 19 | 19.13 | 19.13 | -0.77 (-3.87%) | 17,341,893 |
| 26 Feb 2009 | CNY | 21.15 | 21.3 | 19.6 | 19.9 | 19.9 | -1.35 (-6.35%) | 17,279,723 |
| 25 Feb 2009 | CNY | 22.42 | 22.58 | 20.35 | 21.25 | 21.25 | -1.05 (-4.71%) | 25,723,175 |
| 24 Feb 2009 | CNY | 22.6 | 23.43 | 21.3 | 22.3 | 22.3 | -0.78 (-3.38%) | 19,491,913 |
| 23 Feb 2009 | CNY | 22.7 | 23.29 | 22.11 | 23.08 | 23.08 | +0.42 (+1.85%) | 18,459,517 |
| 20 Feb 2009 | CNY | 21.8 | 22.87 | 21.45 | 22.66 | 22.66 | +1.01 (+4.67%) | 16,227,321 |
| 19 Feb 2009 | CNY | 21.71 | 22.09 | 21.25 | 21.65 | 21.65 | +0.34 (+1.60%) | 16,914,429 |
| 18 Feb 2009 | CNY | 22.54 | 22.94 | 21.25 | 21.31 | 21.31 | -1.79 (-7.75%) | 20,627,302 |
| 17 Feb 2009 | CNY | 23.78 | 24.2 | 23 | 23.1 | 23.1 | -0.68 (-2.86%) | 22,668,968 |
| 16 Feb 2009 | CNY | 23.77 | 24.52 | 23.1 | 23.78 | 23.78 | +0.27 (+1.15%) | 25,539,318 |
| 13 Feb 2009 | CNY | 22.69 | 23.7 | 22.3 | 23.51 | 23.51 | +0.88 (+3.89%) | 25,005,700 |
| 12 Feb 2009 | CNY | 22.69 | 23.3 | 21.72 | 22.63 | 22.63 | -0.07 (-0.31%) | 22,594,545 |
| 11 Feb 2009 | CNY | 21.7 | 23.87 | 21.6 | 22.7 | 22.7 | +0.65 (+2.95%) | 39,112,821 |
| 10 Feb 2009 | CNY | 21.41 | 22.15 | 21.02 | 22.05 | 22.05 | +0.74 (+3.47%) | 26,491,597 |
| 9 Feb 2009 | CNY | 21.4 | 21.91 | 21.15 | 21.31 | 21.31 | +0.24 (+1.14%) | 29,493,839 |
| 6 Feb 2009 | CNY | 20 | 21.24 | 20 | 21.07 | 21.07 | +1.24 (+6.25%) | 22,182,940 |
| 5 Feb 2009 | CNY | 20.15 | 20.75 | 19.5 | 19.83 | 19.83 | -0.33 (-1.64%) | 26,582,171 |
| 4 Feb 2009 | CNY | 19.52 | 20.28 | 19.34 | 20.16 | 20.16 | +0.76 (+3.92%) | 23,740,168 |
| 3 Feb 2009 | CNY | 18.55 | 19.48 | 18.55 | 19.4 | 19.4 | +0.85 (+4.58%) | 23,425,456 |
| 2 Feb 2009 | CNY | 18.61 | 18.77 | 18.22 | 18.55 | 18.55 | -0.13 (-0.70%) | 15,498,722 |
