| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2009 | CNY | 13.53 | 13.96 | 13.53 | 13.93 | 13.93 | +0.45 (+3.34%) | 14,231,162 |
| 9 Apr 2009 | CNY | 13.37 | 13.49 | 13.16 | 13.48 | 13.48 | +0.13 (+0.97%) | 7,976,399 |
| 8 Apr 2009 | CNY | 13.79 | 13.88 | 13.33 | 13.35 | 13.35 | -0.48 (-3.47%) | 11,967,746 |
| 7 Apr 2009 | CNY | 13.82 | 14 | 13.68 | 13.83 | 13.83 | 0.0 (0.0%) | 11,117,980 |
| 3 Apr 2009 | CNY | 14.19 | 14.3 | 13.75 | 13.83 | 13.83 | -0.36 (-2.54%) | 17,555,045 |
| 2 Apr 2009 | CNY | 14.15 | 14.57 | 14.05 | 14.19 | 14.19 | +0.09 (+0.64%) | 22,358,005 |
| 1 Apr 2009 | CNY | 14.19 | 14.24 | 13.95 | 14.1 | 14.1 | +0.04 (+0.28%) | 18,439,723 |
| 31 Mar 2009 | CNY | 13.58 | 14.09 | 13.35 | 14.06 | 14.06 | +0.27 (+1.96%) | 18,620,002 |
| 30 Mar 2009 | CNY | 13.9 | 14.1 | 13.74 | 13.79 | 13.79 | -0.05 (-0.36%) | 14,043,207 |
| 27 Mar 2009 | CNY | 13.61 | 13.87 | 13.56 | 13.84 | 13.84 | +0.33 (+2.44%) | 17,838,027 |
| 26 Mar 2009 | CNY | 13.46 | 13.55 | 12.96 | 13.51 | 13.51 | +0.27 (+2.04%) | 13,852,668 |
| 25 Mar 2009 | CNY | 13.6 | 13.66 | 13.21 | 13.24 | 13.24 | -0.5 (-3.64%) | 17,396,136 |
| 24 Mar 2009 | CNY | 13.86 | 14.08 | 13.65 | 13.74 | 13.74 | +0.13 (+0.96%) | 15,821,100 |
| 23 Mar 2009 | CNY | 13.31 | 13.77 | 13.2 | 13.61 | 13.61 | +0.3 (+2.25%) | 13,348,642 |
| 20 Mar 2009 | CNY | 13.55 | 13.55 | 13.05 | 13.31 | 13.31 | -0.24 (-1.77%) | 13,173,340 |
| 19 Mar 2009 | CNY | 12.99 | 13.65 | 12.91 | 13.55 | 13.55 | +0.6 (+4.63%) | 16,791,935 |
| 18 Mar 2009 | CNY | 12.9 | 13.2 | 12.75 | 12.95 | 12.95 | +0.15 (+1.17%) | 14,645,713 |
| 17 Mar 2009 | CNY | 12.38 | 12.88 | 12.26 | 12.8 | 12.8 | +0.47 (+3.81%) | 14,194,507 |
| 16 Mar 2009 | CNY | 12.35 | 12.42 | 12 | 12.33 | 12.33 | +0.04 (+0.33%) | 6,871,690 |
| 13 Mar 2009 | CNY | 12.29 | 12.65 | 12.19 | 12.29 | 12.29 | +0.07 (+0.57%) | 12,015,117 |
| 12 Mar 2009 | CNY | 12.35 | 12.46 | 11.95 | 12.22 | 12.22 | -0.17 (-1.37%) | 8,946,132 |
| 11 Mar 2009 | CNY | 12.88 | 12.88 | 12.37 | 12.39 | 12.39 | -0.27 (-2.13%) | 8,314,131 |
| 10 Mar 2009 | CNY | 12 | 12.73 | 12 | 12.66 | 12.66 | +0.46 (+3.77%) | 7,156,465 |
| 9 Mar 2009 | CNY | 13.11 | 13.22 | 12.16 | 12.2 | 12.2 | -0.88 (-6.73%) | 11,694,243 |
| 5 Mar 2009 | CNY | 13.36 | 13.39 | 12.88 | 13.08 | 13.08 | -0.13 (-0.98%) | 14,806,181 |
| 4 Mar 2009 | CNY | 12.4 | 13.26 | 12.4 | 13.21 | 13.21 | +0.81 (+6.53%) | 10,317,645 |
| 3 Mar 2009 | CNY | 12.05 | 12.55 | 12 | 12.4 | 12.4 | -0.01 (-0.08%) | 5,429,044 |
| 2 Mar 2009 | CNY | 12.03 | 12.48 | 11.96 | 12.41 | 12.41 | +0.24 (+1.97%) | 5,533,392 |
| 27 Feb 2009 | CNY | 12.67 | 12.88 | 12.06 | 12.17 | 12.17 | -0.65 (-5.07%) | 10,753,111 |
| 26 Feb 2009 | CNY | 13.66 | 14.09 | 12.61 | 12.82 | 12.82 | -0.83 (-6.08%) | 10,933,375 |
