| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2009 | CNY | 38.3 | 38.6539 | 36.9231 | 37.6923 | 37.6923 | -1.062 (-2.74%) | 1,851,422 |
| 23 Feb 2009 | CNY | 38.3846 | 38.9154 | 37.7462 | 38.7539 | 38.7539 | +0.523 (+1.37%) | 752,683 |
| 20 Feb 2009 | CNY | 38.8462 | 38.9154 | 37.6923 | 38.2308 | 38.2308 | -0.231 (-0.60%) | 929,293 |
| 19 Feb 2009 | CNY | 36.9231 | 38.5231 | 36.9231 | 38.4615 | 38.4615 | +1.808 (+4.93%) | 2,197,783 |
| 18 Feb 2009 | CNY | 37.5385 | 38.3846 | 36.6154 | 36.6539 | 36.6539 | -1.954 (-5.06%) | 3,355,335 |
| 17 Feb 2009 | CNY | 40.3 | 40.5231 | 38.5385 | 38.6077 | 38.6077 | -1.738 (-4.31%) | 2,561,984 |
| 16 Feb 2009 | CNY | 41.4462 | 41.6923 | 39.9077 | 40.3462 | 40.3462 | -0.846 (-2.05%) | 1,232,855 |
| 13 Feb 2009 | CNY | 40.7692 | 41.5385 | 40.0231 | 41.1923 | 41.1923 | +0.423 (+1.04%) | 704,990 |
| 12 Feb 2009 | CNY | 40.2154 | 41.4462 | 38.7 | 40.7692 | 40.7692 | +0.392 (+0.97%) | 3,187,190 |
| 11 Feb 2009 | CNY | 36.9308 | 40.9 | 36.6923 | 40.3769 | 40.3769 | +2.915 (+7.78%) | 2,829,530 |
| 10 Feb 2009 | CNY | 36.9231 | 37.5385 | 36.3539 | 37.4615 | 37.4615 | +0.515 (+1.39%) | 1,373,837 |
| 9 Feb 2009 | CNY | 36.4231 | 37.1923 | 36.4231 | 36.9462 | 36.9462 | +1.046 (+2.91%) | 2,736,780 |
| 6 Feb 2009 | CNY | 33.7846 | 36.0615 | 33.7692 | 35.9 | 35.9 | +2.054 (+6.07%) | 4,107,365 |
| 5 Feb 2009 | CNY | 34.7615 | 34.7615 | 33.6154 | 33.8462 | 33.8462 | -0.823 (-2.37%) | 1,943,458 |
| 4 Feb 2009 | CNY | 34.1539 | 34.7692 | 33.7539 | 34.6692 | 34.6692 | +0.746 (+2.20%) | 1,668,410 |
| 3 Feb 2009 | CNY | 33.0462 | 34 | 32.4692 | 33.9231 | 33.9231 | +0.939 (+2.85%) | 1,919,789 |
| 2 Feb 2009 | CNY | 32.8462 | 33.0231 | 32.6923 | 32.9846 | 32.9846 | +0.369 (+1.13%) | 831,344 |
| 23 Jan 2009 | CNY | 32.6923 | 33.1308 | 32.2385 | 32.6154 | 32.6154 | -0.069 (-0.21%) | 1,595,958 |
| 22 Jan 2009 | CNY | 32.5615 | 33.0538 | 31.9846 | 32.6846 | 32.6846 | +0.146 (+0.45%) | 2,101,180 |
| 21 Jan 2009 | CNY | 33.3385 | 33.3385 | 32.3154 | 32.5385 | 32.5385 | -1.215 (-3.60%) | 1,907,405 |
| 20 Jan 2009 | CNY | 33.7385 | 34.2154 | 32.7 | 33.7539 | 33.7539 | +0.1 (+0.30%) | 1,113,565 |
| 19 Jan 2009 | CNY | 34.6077 | 34.8308 | 33.0769 | 33.6539 | 33.6539 | -0.415 (-1.22%) | 1,330,791 |
| 16 Jan 2009 | CNY | 32.7692 | 34.6154 | 32.7615 | 34.0692 | 34.0692 | +1.315 (+4.02%) | 2,156,650 |
| 15 Jan 2009 | CNY | 33.5538 | 33.5538 | 32.6769 | 32.7539 | 32.7539 | -0.862 (-2.56%) | 1,429,251 |
| 14 Jan 2009 | CNY | 33.8462 | 34.0692 | 32.9308 | 33.6154 | 33.6154 | -0.315 (-0.93%) | 1,943,665 |
| 13 Jan 2009 | CNY | 33.8462 | 34.4615 | 33.4692 | 33.9308 | 33.9308 | -0.185 (-0.54%) | 652,928 |
| 12 Jan 2009 | CNY | 34.3462 | 34.8077 | 33.7 | 34.1154 | 34.1154 | -0.192 (-0.56%) | 976,596 |
| 9 Jan 2009 | CNY | 33.9539 | 34.5846 | 33.4692 | 34.3077 | 34.3077 | 0.0 (0.0%) | 849,295 |
| 8 Jan 2009 | CNY | 35.3615 | 35.3615 | 34.3077 | 34.3077 | 34.3077 | -1.331 (-3.73%) | 520,345 |
| 7 Jan 2009 | CNY | 36.6923 | 36.6923 | 35.3846 | 35.6385 | 35.6385 | -0.808 (-2.22%) | 548,295 |
