| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2009 | CNY | 20.38 | 20.85 | 19.99 | 20.7 | 20.7 | +0.23 (+1.12%) | 16,904,277 |
| 11 Mar 2009 | CNY | 21.47 | 21.57 | 20.4 | 20.47 | 20.47 | -0.33 (-1.59%) | 22,826,966 |
| 10 Mar 2009 | CNY | 20 | 20.83 | 19.81 | 20.8 | 20.8 | +0.7 (+3.48%) | 23,250,776 |
| 9 Mar 2009 | CNY | 20.91 | 21.33 | 20.02 | 20.1 | 20.1 | -0.6 (-2.90%) | 29,330,694 |
| 6 Mar 2009 | CNY | 20.81 | 21.13 | 20.6 | 20.7 | 20.7 | -0.61 (-2.86%) | 27,417,436 |
| 5 Mar 2009 | CNY | 21.5 | 21.96 | 20.85 | 21.31 | 21.31 | -0.04 (-0.19%) | 56,209,838 |
| 4 Mar 2009 | CNY | 19.91 | 21.46 | 19.84 | 21.35 | 21.35 | +1.57 (+7.94%) | 42,322,292 |
| 3 Mar 2009 | CNY | 19.8 | 20.05 | 19.56 | 19.78 | 19.78 | -0.55 (-2.71%) | 24,239,492 |
| 2 Mar 2009 | CNY | 20.46 | 20.46 | 19.9 | 20.33 | 20.33 | -0.15 (-0.73%) | 16,723,016 |
| 27 Feb 2009 | CNY | 20.05 | 20.85 | 20.05 | 20.48 | 20.48 | +0.15 (+0.74%) | 25,669,440 |
| 26 Feb 2009 | CNY | 21.09 | 21.4 | 20.2 | 20.33 | 20.33 | -0.87 (-4.10%) | 34,666,752 |
| 25 Feb 2009 | CNY | 21.19 | 21.43 | 20.4 | 21.2 | 21.2 | +0.28 (+1.34%) | 35,907,293 |
| 24 Feb 2009 | CNY | 21.89 | 21.96 | 20.8 | 20.92 | 20.92 | -1.43 (-6.40%) | 50,768,743 |
| 23 Feb 2009 | CNY | 21.64 | 22.49 | 21.3 | 22.35 | 22.35 | +0.36 (+1.64%) | 50,949,853 |
| 20 Feb 2009 | CNY | 21.9 | 22 | 21.27 | 21.99 | 21.99 | +0.1 (+0.46%) | 42,552,997 |
| 19 Feb 2009 | CNY | 22.01 | 22.3 | 21.49 | 21.89 | 21.89 | -0.08 (-0.36%) | 25,796,127 |
| 18 Feb 2009 | CNY | 22.61 | 22.78 | 21.73 | 21.97 | 21.97 | -1.15 (-4.97%) | 37,947,293 |
| 17 Feb 2009 | CNY | 23.78 | 23.95 | 23 | 23.12 | 23.12 | -0.91 (-3.79%) | 31,572,924 |
| 16 Feb 2009 | CNY | 23.54 | 24.38 | 23.42 | 24.03 | 24.03 | +0.64 (+2.74%) | 44,024,397 |
| 13 Feb 2009 | CNY | 21.9 | 23.5 | 21.83 | 23.39 | 23.39 | +1.48 (+6.75%) | 52,352,200 |
| 12 Feb 2009 | CNY | 22.19 | 22.47 | 21.43 | 21.91 | 21.91 | -0.23 (-1.04%) | 27,828,201 |
| 11 Feb 2009 | CNY | 21.87 | 22.7 | 21.57 | 22.14 | 22.14 | -0.18 (-0.81%) | 32,699,585 |
| 10 Feb 2009 | CNY | 22.28 | 22.62 | 21.8 | 22.32 | 22.32 | -0.06 (-0.27%) | 24,879,395 |
| 9 Feb 2009 | CNY | 22.61 | 23.2 | 22 | 22.38 | 22.38 | +0.15 (+0.67%) | 36,179,700 |
| 6 Feb 2009 | CNY | 21.66 | 22.43 | 21.65 | 22.23 | 22.23 | +0.6 (+2.77%) | 27,849,986 |
| 5 Feb 2009 | CNY | 21 | 22.4 | 20.92 | 21.63 | 21.63 | +0.48 (+2.27%) | 46,268,084 |
| 4 Feb 2009 | CNY | 20.82 | 21.31 | 20.68 | 21.15 | 21.15 | +0.33 (+1.59%) | 31,935,956 |
| 3 Feb 2009 | CNY | 19.99 | 20.84 | 19.9 | 20.82 | 20.82 | +0.86 (+4.31%) | 30,289,550 |
| 2 Feb 2009 | CNY | 19.92 | 20.2 | 19.86 | 19.96 | 19.96 | +0.26 (+1.32%) | 12,851,589 |
| 23 Jan 2009 | CNY | 19.8 | 19.99 | 19.63 | 19.7 | 19.7 | -0.19 (-0.96%) | 10,625,438 |
