| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2009 | CNY | 14.32 | 14.65 | 14.25 | 14.57 | 14.57 | -0.14 (-0.95%) | 959,296 |
| 11 May 2009 | CNY | 14.81 | 14.96 | 14.02 | 14.71 | 14.71 | -0.2 (-1.34%) | 2,042,759 |
| 8 May 2009 | CNY | 15.08 | 15.18 | 14.59 | 14.91 | 14.91 | -0.02 (-0.13%) | 1,294,598 |
| 7 May 2009 | CNY | 14.9 | 15.29 | 14.65 | 14.93 | 14.93 | +0.16 (+1.08%) | 1,747,730 |
| 6 May 2009 | CNY | 14.79 | 14.85 | 14.58 | 14.77 | 14.77 | +0.09 (+0.61%) | 1,904,676 |
| 5 May 2009 | CNY | 14.31 | 14.8 | 14.3 | 14.68 | 14.68 | +0.37 (+2.59%) | 1,890,127 |
| 4 May 2009 | CNY | 13.81 | 14.35 | 13.81 | 14.31 | 14.31 | +0.34 (+2.43%) | 1,584,502 |
| 30 Apr 2009 | CNY | 13.78 | 14.02 | 13.59 | 13.97 | 13.97 | +0.27 (+1.97%) | 1,231,609 |
| 29 Apr 2009 | CNY | 13.38 | 13.9 | 13.32 | 13.7 | 13.7 | +0.27 (+2.01%) | 1,269,005 |
| 28 Apr 2009 | CNY | 13.5 | 13.6 | 13.01 | 13.43 | 13.43 | -0.21 (-1.54%) | 1,547,614 |
| 27 Apr 2009 | CNY | 14.98 | 15.1 | 13.62 | 13.64 | 13.64 | -1.49 (-9.85%) | 2,294,768 |
| 24 Apr 2009 | CNY | 14.9 | 15.64 | 14.68 | 15.13 | 15.13 | -0.23 (-1.50%) | 3,651,153 |
| 23 Apr 2009 | CNY | 15.4 | 16.6 | 15.2 | 15.36 | 15.36 | -0.94 (-5.77%) | 7,758,328 |
| 22 Apr 2009 | CNY | 15.24 | 16.71 | 13.7 | 16.3 | 16.3 | +1.11 (+7.31%) | 3,857,101 |
| 21 Apr 2009 | CNY | 14.74 | 15.5 | 14.69 | 15.19 | 15.19 | +0.1 (+0.66%) | 2,865,135 |
| 20 Apr 2009 | CNY | 14.28 | 15.2 | 14.12 | 15.09 | 15.09 | +0.74 (+5.16%) | 3,603,138 |
| 17 Apr 2009 | CNY | 14.1 | 14.97 | 14.1 | 14.35 | 14.35 | +0.17 (+1.20%) | 3,880,566 |
| 16 Apr 2009 | CNY | 14.35 | 14.42 | 14.01 | 14.18 | 14.18 | +0.18 (+1.29%) | 1,625,161 |
| 15 Apr 2009 | CNY | 13.76 | 14.05 | 13.61 | 14 | 14 | +0.26 (+1.89%) | 1,482,195 |
| 14 Apr 2009 | CNY | 13.95 | 13.98 | 13.6 | 13.74 | 13.74 | -0.18 (-1.29%) | 1,114,046 |
| 13 Apr 2009 | CNY | 13.56 | 14.1 | 13.54 | 13.92 | 13.92 | +0.38 (+2.81%) | 1,814,886 |
| 10 Apr 2009 | CNY | 13.23 | 13.79 | 13.09 | 13.54 | 13.54 | +0.44 (+3.36%) | 1,225,209 |
| 9 Apr 2009 | CNY | 12.9 | 13.12 | 12.68 | 13.1 | 13.1 | +0.22 (+1.71%) | 704,924 |
| 8 Apr 2009 | CNY | 13.47 | 13.47 | 12.87 | 12.88 | 12.88 | -0.6 (-4.45%) | 978,207 |
| 7 Apr 2009 | CNY | 13.21 | 13.6 | 13.21 | 13.48 | 13.48 | +0.18 (+1.35%) | 725,759 |
| 3 Apr 2009 | CNY | 13.88 | 13.88 | 13.25 | 13.3 | 13.3 | -0.38 (-2.78%) | 1,377,119 |
| 2 Apr 2009 | CNY | 13.86 | 14 | 13.65 | 13.68 | 13.68 | -0.19 (-1.37%) | 1,289,051 |
| 1 Apr 2009 | CNY | 13.66 | 14.14 | 13.61 | 13.87 | 13.87 | +0.23 (+1.69%) | 1,631,122 |
| 31 Mar 2009 | CNY | 13.6 | 13.84 | 13.13 | 13.64 | 13.64 | -0.17 (-1.23%) | 1,441,549 |
| 30 Mar 2009 | CNY | 13.95 | 14.2 | 13.7 | 13.81 | 13.81 | -0.04 (-0.29%) | 1,589,534 |
