| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2009 | CNY | 18.75 | 18.79 | 18.16 | 18.46 | 18.3135 | -0.22 (-1.18%) | 20,956,196 |
| 23 Jan 2009 | CNY | 18.59 | 18.98 | 18.48 | 18.68 | 18.5317 | -0.04 (-0.21%) | 16,377,114 |
| 22 Jan 2009 | CNY | 19.07 | 19.2 | 18.17 | 18.72 | 18.5714 | -0.16 (-0.85%) | 19,521,783 |
| 21 Jan 2009 | CNY | 18.29 | 19.4 | 17.9 | 18.88 | 18.7302 | +0.2 (+1.07%) | 31,286,586 |
| 20 Jan 2009 | CNY | 18 | 18.7 | 17.8 | 18.68 | 18.5317 | +0.59 (+3.26%) | 24,025,077 |
| 19 Jan 2009 | CNY | 18.25 | 19.2 | 17.96 | 18.09 | 17.9464 | +0.16 (+0.89%) | 58,967,568 |
| 16 Jan 2009 | CNY | 17.25 | 18.5 | 0 | 17.93 | 17.7877 | +0.85 (+4.98%) | 75,120,610 |
| 15 Jan 2009 | CNY | 16.48 | 17.52 | 16.41 | 17.08 | 16.9444 | +0.36 (+2.15%) | 69,657,967 |
| 14 Jan 2009 | CNY | 15.5 | 16.9 | 15.5 | 16.72 | 16.5873 | +1.19 (+7.66%) | 56,203,873 |
| 13 Jan 2009 | CNY | 15 | 15.91 | 14.8 | 15.53 | 15.4067 | -0.11 (-0.70%) | 19,541,752 |
| 12 Jan 2009 | CNY | 15.32 | 16.05 | 15.32 | 15.64 | 15.5159 | +0.26 (+1.69%) | 25,682,759 |
| 9 Jan 2009 | CNY | 15.05 | 15.57 | 15.05 | 15.38 | 15.2579 | +0.37 (+2.47%) | 16,460,823 |
| 8 Jan 2009 | CNY | 15.3 | 15.45 | 14.94 | 15.01 | 14.8909 | -0.68 (-4.33%) | 20,103,036 |
| 7 Jan 2009 | CNY | 15.78 | 16.15 | 15.66 | 15.69 | 15.5655 | -0.06 (-0.38%) | 26,732,967 |
| 6 Jan 2009 | CNY | 15.2 | 15.98 | 15.15 | 15.75 | 15.625 | +0.68 (+4.51%) | 33,063,348 |
| 5 Jan 2009 | CNY | 14.87 | 15.11 | 14.71 | 15.07 | 14.9504 | +0.47 (+3.22%) | 21,347,953 |
| 31 Dec 2008 | CNY | 14.86 | 14.9 | 14.59 | 14.6 | 14.4841 | -0.11 (-0.75%) | 11,577,631 |
| 30 Dec 2008 | CNY | 14.8 | 15.14 | 14.58 | 14.71 | 14.5933 | -0.04 (-0.27%) | 15,352,321 |
| 29 Dec 2008 | CNY | 14.81 | 14.85 | 14.57 | 14.75 | 14.6329 | -0.16 (-1.07%) | 19,609,792 |
| 26 Dec 2008 | CNY | 15.02 | 15.3 | 14.85 | 14.91 | 14.7917 | -0.09 (-0.60%) | 19,806,462 |
| 25 Dec 2008 | CNY | 15.35 | 15.5 | 14.9 | 15 | 14.881 | -0.23 (-1.51%) | 17,674,858 |
| 24 Dec 2008 | CNY | 15.31 | 15.77 | 15.11 | 15.23 | 15.1091 | -0.33 (-2.12%) | 21,340,327 |
| 23 Dec 2008 | CNY | 16.1 | 16.2 | 15.52 | 15.56 | 15.4365 | -0.83 (-5.06%) | 28,118,708 |
| 22 Dec 2008 | CNY | 16.54 | 16.58 | 15.86 | 16.39 | 16.2599 | -0.11 (-0.67%) | 28,663,003 |
| 19 Dec 2008 | CNY | 16.56 | 17.09 | 16.44 | 16.5 | 16.369 | -0.33 (-1.96%) | 39,844,019 |
| 18 Dec 2008 | CNY | 15.8 | 17 | 15.55 | 16.83 | 16.6964 | +0.84 (+5.25%) | 54,621,028 |
| 17 Dec 2008 | CNY | 16.09 | 16.21 | 15.55 | 15.99 | 15.8631 | +0.01 (+0.06%) | 36,805,579 |
| 16 Dec 2008 | CNY | 15.8 | 16.1 | 15.4 | 15.98 | 15.8532 | -0.17 (-1.05%) | 28,002,742 |
| 15 Dec 2008 | CNY | 16.26 | 16.44 | 15.68 | 16.15 | 16.0218 | +0.31 (+1.96%) | 30,600,044 |
| 12 Dec 2008 | CNY | 16.66 | 16.76 | 15.7 | 15.84 | 15.7143 | -1.04 (-6.16%) | 41,290,040 |
