| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2009 | CNY | 14.59 | 14.89 | 14.14 | 14.54 | 14.54 | +0.15 (+1.04%) | 67,112,672 |
| 4 Mar 2009 | CNY | 13.19 | 14.39 | 13.19 | 14.39 | 14.39 | +1.31 (+10.02%) | 64,403,878 |
| 3 Mar 2009 | CNY | 13.2 | 13.41 | 13 | 13.08 | 13.08 | -0.52 (-3.82%) | 35,310,840 |
| 2 Mar 2009 | CNY | 13.63 | 13.88 | 13.3 | 13.6 | 13.6 | +0.02 (+0.15%) | 24,581,390 |
| 27 Feb 2009 | CNY | 13.35 | 14 | 13.28 | 13.58 | 13.58 | +0.18 (+1.34%) | 41,491,600 |
| 26 Feb 2009 | CNY | 14 | 14.33 | 13.38 | 13.4 | 13.4 | -0.62 (-4.42%) | 35,052,312 |
| 25 Feb 2009 | CNY | 14.52 | 14.67 | 13.72 | 14.02 | 14.02 | -0.42 (-2.91%) | 55,240,511 |
| 24 Feb 2009 | CNY | 15.09 | 15.18 | 14 | 14.44 | 14.44 | -0.92 (-5.99%) | 34,468,202 |
| 23 Feb 2009 | CNY | 14.75 | 15.51 | 14.5 | 15.36 | 15.36 | +0.5 (+3.36%) | 27,886,001 |
| 20 Feb 2009 | CNY | 14.82 | 14.96 | 14.45 | 14.86 | 14.86 | +0.04 (+0.27%) | 23,105,222 |
| 19 Feb 2009 | CNY | 14.98 | 15.08 | 14.58 | 14.82 | 14.82 | +0.02 (+0.14%) | 25,189,252 |
| 18 Feb 2009 | CNY | 15.24 | 15.45 | 14.78 | 14.8 | 14.8 | -0.8 (-5.13%) | 29,500,091 |
| 17 Feb 2009 | CNY | 16.31 | 16.45 | 15.58 | 15.6 | 15.6 | -0.84 (-5.11%) | 32,320,623 |
| 16 Feb 2009 | CNY | 15.99 | 16.56 | 15.98 | 16.44 | 16.44 | +0.6 (+3.79%) | 42,372,682 |
| 13 Feb 2009 | CNY | 15.29 | 15.93 | 15.1 | 15.84 | 15.84 | +0.55 (+3.60%) | 35,543,100 |
| 12 Feb 2009 | CNY | 15.37 | 15.72 | 14.86 | 15.29 | 15.29 | +0.02 (+0.13%) | 25,628,865 |
| 11 Feb 2009 | CNY | 15.38 | 15.92 | 14.98 | 15.27 | 15.27 | -0.45 (-2.86%) | 42,712,375 |
| 10 Feb 2009 | CNY | 15.34 | 15.94 | 14.7 | 15.72 | 15.72 | +0.33 (+2.14%) | 26,487,941 |
| 9 Feb 2009 | CNY | 15.46 | 15.68 | 15.28 | 15.39 | 15.39 | +0.01 (+0.07%) | 34,076,813 |
| 6 Feb 2009 | CNY | 14.82 | 15.55 | 14.82 | 15.38 | 15.38 | +0.49 (+3.29%) | 35,425,223 |
| 5 Feb 2009 | CNY | 14.58 | 15.55 | 14.5 | 14.89 | 14.89 | +0.29 (+1.99%) | 69,012,235 |
| 4 Feb 2009 | CNY | 14.19 | 14.9 | 14.15 | 14.6 | 14.6 | +0.47 (+3.33%) | 48,111,556 |
| 3 Feb 2009 | CNY | 13.76 | 14.25 | 13.62 | 14.13 | 14.13 | +0.41 (+2.99%) | 34,425,085 |
| 2 Feb 2009 | CNY | 13.82 | 14.02 | 13.65 | 13.72 | 13.72 | +0.02 (+0.15%) | 17,055,608 |
| 23 Jan 2009 | CNY | 13.65 | 13.9 | 13.4 | 13.7 | 13.7 | -0.04 (-0.29%) | 50,586,913 |
| 22 Jan 2009 | CNY | 14.03 | 14.17 | 13.46 | 13.74 | 13.74 | -0.14 (-1.01%) | 37,991,475 |
| 21 Jan 2009 | CNY | 14.15 | 14.43 | 13.72 | 13.88 | 13.88 | -0.53 (-3.68%) | 42,756,300 |
| 20 Jan 2009 | CNY | 13.8 | 14.47 | 13.8 | 14.41 | 14.41 | +0.5 (+3.59%) | 38,046,850 |
| 19 Jan 2009 | CNY | 13.97 | 14.41 | 13.68 | 13.91 | 13.91 | +0.11 (+0.80%) | 34,725,028 |
| 16 Jan 2009 | CNY | 13.77 | 14.4 | 13.74 | 13.8 | 13.8 | +0.06 (+0.44%) | 94,972,440 |
