| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2009 | CNY | 19.6 | 21.41 | 19.23 | 21.16 | 20.9921 | +1.38 (+6.98%) | 71,337,464 |
| 13 Mar 2009 | CNY | 20 | 20.4 | 19.62 | 19.78 | 19.623 | -0.02 (-0.10%) | 42,608,990 |
| 12 Mar 2009 | CNY | 19.8 | 19.85 | 18.8 | 19.8 | 19.6429 | -0.07 (-0.35%) | 40,782,630 |
| 11 Mar 2009 | CNY | 20.4 | 20.69 | 19.8 | 19.87 | 19.7123 | +0.12 (+0.61%) | 73,464,430 |
| 10 Mar 2009 | CNY | 19 | 19.77 | 18.68 | 19.75 | 19.5933 | +0.49 (+2.54%) | 26,040,076 |
| 9 Mar 2009 | CNY | 20 | 20.6 | 19.22 | 19.26 | 19.1071 | -0.48 (-2.43%) | 70,964,160 |
| 6 Mar 2009 | CNY | 19 | 20.2 | 18.91 | 19.74 | 19.5833 | +0.24 (+1.23%) | 52,766,755 |
| 5 Mar 2009 | CNY | 19.25 | 20.2 | 19.07 | 19.5 | 19.3452 | +0.33 (+1.72%) | 92,276,103 |
| 4 Mar 2009 | CNY | 17.62 | 19.3 | 17.62 | 19.17 | 19.0179 | +1.6 (+9.11%) | 52,383,494 |
| 3 Mar 2009 | CNY | 17.59 | 18.03 | 17.35 | 17.57 | 17.4306 | -0.55 (-3.04%) | 29,001,756 |
| 2 Mar 2009 | CNY | 18.4 | 18.55 | 17.56 | 18.12 | 17.9762 | -0.35 (-1.89%) | 33,635,626 |
| 27 Feb 2009 | CNY | 18.3 | 19.1 | 18.1 | 18.47 | 18.3234 | +0.19 (+1.04%) | 50,638,940 |
| 26 Feb 2009 | CNY | 18.75 | 19.5 | 18.03 | 18.28 | 18.1349 | -0.77 (-4.04%) | 63,920,840 |
| 25 Feb 2009 | CNY | 18.7 | 19.51 | 17.69 | 19.05 | 18.8988 | +0.65 (+3.53%) | 59,079,953 |
| 24 Feb 2009 | CNY | 19.2 | 19.35 | 18.2 | 18.4 | 18.254 | -1.34 (-6.79%) | 51,781,220 |
| 23 Feb 2009 | CNY | 18.79 | 19.9 | 18.34 | 19.74 | 19.5833 | +0.75 (+3.95%) | 48,127,016 |
| 20 Feb 2009 | CNY | 18.55 | 19.06 | 18.34 | 18.99 | 18.8393 | +0.35 (+1.88%) | 29,246,706 |
| 19 Feb 2009 | CNY | 19 | 19.37 | 18.32 | 18.64 | 18.4921 | -0.34 (-1.79%) | 33,928,714 |
| 18 Feb 2009 | CNY | 19.3 | 19.58 | 18.72 | 18.98 | 18.8294 | -0.83 (-4.19%) | 40,235,680 |
| 17 Feb 2009 | CNY | 20.4 | 20.65 | 19.75 | 19.81 | 19.6528 | -0.58 (-2.84%) | 44,882,251 |
| 16 Feb 2009 | CNY | 19.7 | 20.59 | 19.68 | 20.39 | 20.2282 | +0.88 (+4.51%) | 63,563,736 |
| 13 Feb 2009 | CNY | 19.05 | 19.57 | 18.95 | 19.51 | 19.3552 | +0.4 (+2.09%) | 38,779,765 |
| 12 Feb 2009 | CNY | 19.75 | 19.82 | 18.6 | 19.11 | 18.9583 | -0.76 (-3.82%) | 36,391,242 |
| 11 Feb 2009 | CNY | 19.51 | 20.48 | 19.19 | 19.87 | 19.7123 | -0.04 (-0.20%) | 46,537,194 |
| 10 Feb 2009 | CNY | 20.14 | 20.22 | 19.35 | 19.91 | 19.752 | -0.31 (-1.53%) | 28,421,440 |
| 9 Feb 2009 | CNY | 20.6 | 20.77 | 19.95 | 20.22 | 20.0595 | +0.15 (+0.75%) | 22,540,077 |
| 6 Feb 2009 | CNY | 19.73 | 20.24 | 19.7 | 20.07 | 19.9107 | +0.57 (+2.92%) | 26,432,005 |
| 5 Feb 2009 | CNY | 20.26 | 20.7 | 19.47 | 19.5 | 19.3452 | -0.8 (-3.94%) | 34,097,171 |
| 4 Feb 2009 | CNY | 19.36 | 20.46 | 19.3 | 20.3 | 20.1389 | +1.06 (+5.51%) | 29,905,088 |
| 3 Feb 2009 | CNY | 18.3 | 19.47 | 18.22 | 19.24 | 19.0873 | +0.78 (+4.23%) | 18,428,055 |
