| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2009 | CNY | 18.53 | 18.74 | 18.2 | 18.37 | 18.37 | -0.22 (-1.18%) | 24,215,086 |
| 16 Apr 2009 | CNY | 18.9 | 19.14 | 18.42 | 18.59 | 18.59 | -0.36 (-1.90%) | 24,773,784 |
| 15 Apr 2009 | CNY | 18.98 | 19 | 18.39 | 18.95 | 18.95 | -0.16 (-0.84%) | 35,507,014 |
| 14 Apr 2009 | CNY | 18.9 | 19.33 | 18.7 | 19.11 | 19.11 | +0.24 (+1.27%) | 31,179,838 |
| 13 Apr 2009 | CNY | 19.5 | 19.5 | 18.7 | 18.87 | 18.87 | +0.7 (+3.85%) | 63,639,253 |
| 10 Apr 2009 | CNY | 17.62 | 18.46 | 17.55 | 18.17 | 18.17 | +0.68 (+3.89%) | 46,157,654 |
| 9 Apr 2009 | CNY | 16.81 | 17.5 | 16.6 | 17.49 | 17.49 | +0.88 (+5.30%) | 39,945,831 |
| 8 Apr 2009 | CNY | 17.28 | 17.76 | 16.58 | 16.61 | 16.61 | -0.73 (-4.21%) | 45,067,651 |
| 7 Apr 2009 | CNY | 17.11 | 17.67 | 17.05 | 17.34 | 17.34 | +0.25 (+1.46%) | 19,777,699 |
| 3 Apr 2009 | CNY | 17.37 | 17.45 | 17 | 17.09 | 17.09 | -0.08 (-0.47%) | 36,727,473 |
| 2 Apr 2009 | CNY | 16.7 | 17.55 | 16.65 | 17.17 | 17.17 | +0.64 (+3.87%) | 74,317,621 |
| 1 Apr 2009 | CNY | 16.87 | 17.04 | 16.41 | 16.53 | 16.53 | -0.25 (-1.49%) | 82,301,687 |
| 31 Mar 2009 | CNY | 14.99 | 16.78 | 14.96 | 16.78 | 16.78 | +1.53 (+10.03%) | 113,783,732 |
| 30 Mar 2009 | CNY | 15.68 | 15.78 | 15.16 | 15.25 | 15.25 | -0.45 (-2.87%) | 33,245,916 |
| 27 Mar 2009 | CNY | 16.1 | 16.35 | 15.6 | 15.7 | 15.7 | -0.27 (-1.69%) | 34,215,806 |
| 26 Mar 2009 | CNY | 15.85 | 16.01 | 15.51 | 15.97 | 15.97 | +0.29 (+1.85%) | 37,066,426 |
| 25 Mar 2009 | CNY | 15.5 | 16 | 15.4 | 15.68 | 15.68 | +0.04 (+0.26%) | 38,288,128 |
| 24 Mar 2009 | CNY | 15.82 | 16.1 | 15.58 | 15.64 | 15.64 | +0.08 (+0.51%) | 45,817,894 |
| 23 Mar 2009 | CNY | 14.92 | 15.61 | 14.81 | 15.56 | 15.56 | +0.65 (+4.36%) | 50,903,075 |
| 20 Mar 2009 | CNY | 15.23 | 15.23 | 14.76 | 14.91 | 14.91 | -0.38 (-2.49%) | 23,700,250 |
| 19 Mar 2009 | CNY | 15 | 15.35 | 14.9 | 15.29 | 15.29 | +0.29 (+1.93%) | 32,203,113 |
| 18 Mar 2009 | CNY | 15.31 | 15.45 | 14.97 | 15 | 15 | -0.2 (-1.32%) | 37,541,617 |
| 17 Mar 2009 | CNY | 14.88 | 15.45 | 14.81 | 15.2 | 15.2 | +0.37 (+2.49%) | 64,001,885 |
| 16 Mar 2009 | CNY | 14.32 | 14.88 | 14.26 | 14.83 | 14.83 | +0.42 (+2.91%) | 45,680,448 |
| 13 Mar 2009 | CNY | 14.2 | 14.89 | 14.09 | 14.41 | 14.41 | +0.31 (+2.20%) | 60,831,894 |
| 12 Mar 2009 | CNY | 13.8 | 14.27 | 13.48 | 14.1 | 14.1 | +0.2 (+1.44%) | 24,927,087 |
| 11 Mar 2009 | CNY | 14.46 | 14.46 | 13.87 | 13.9 | 13.9 | -0.2 (-1.42%) | 39,200,085 |
| 10 Mar 2009 | CNY | 13.51 | 14.15 | 13.33 | 14.1 | 14.1 | +0.49 (+3.60%) | 24,824,987 |
| 9 Mar 2009 | CNY | 14.2 | 14.54 | 13.6 | 13.61 | 13.61 | -0.54 (-3.82%) | 28,052,396 |
| 6 Mar 2009 | CNY | 14.2 | 14.46 | 14 | 14.15 | 14.15 | -0.39 (-2.68%) | 33,694,634 |
