| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2009 | CNY | 10.19 | 10.27 | 10.04 | 10.13 | 10.13 | -0.11 (-1.07%) | 29,166,576 |
| 14 Jan 2009 | CNY | 10.03 | 10.25 | 10.01 | 10.24 | 10.24 | +0.22 (+2.20%) | 20,320,235 |
| 13 Jan 2009 | CNY | 10.07 | 10.08 | 9.99 | 10.02 | 10.02 | -0.06 (-0.60%) | 19,808,197 |
| 12 Jan 2009 | CNY | 10.13 | 10.21 | 9.99 | 10.08 | 10.08 | -0.13 (-1.27%) | 25,949,666 |
| 9 Jan 2009 | CNY | 10.15 | 10.24 | 10.12 | 10.21 | 10.21 | +0.04 (+0.39%) | 15,017,913 |
| 8 Jan 2009 | CNY | 10.29 | 10.36 | 10.08 | 10.17 | 10.17 | -0.32 (-3.05%) | 19,925,081 |
| 7 Jan 2009 | CNY | 10.62 | 10.65 | 10.38 | 10.49 | 10.49 | -0.1 (-0.94%) | 26,362,367 |
| 6 Jan 2009 | CNY | 10.38 | 10.62 | 10.31 | 10.59 | 10.59 | +0.21 (+2.02%) | 28,899,698 |
| 5 Jan 2009 | CNY | 10.27 | 10.4 | 10.23 | 10.38 | 10.38 | +0.21 (+2.06%) | 25,245,833 |
| 31 Dec 2008 | CNY | 10.18 | 10.21 | 10 | 10.17 | 10.17 | 0.0 (0.0%) | 15,870,795 |
| 30 Dec 2008 | CNY | 10.22 | 10.27 | 10.1 | 10.17 | 10.17 | 0.0 (0.0%) | 18,338,947 |
| 29 Dec 2008 | CNY | 10.18 | 10.22 | 10.01 | 10.17 | 10.17 | -0.02 (-0.20%) | 16,169,654 |
| 26 Dec 2008 | CNY | 10.14 | 10.23 | 10.1 | 10.19 | 10.19 | +0.05 (+0.49%) | 14,918,918 |
| 25 Dec 2008 | CNY | 10.22 | 10.3 | 10.06 | 10.14 | 10.14 | -0.08 (-0.78%) | 18,740,350 |
| 24 Dec 2008 | CNY | 10.33 | 10.38 | 10.16 | 10.22 | 10.22 | -0.23 (-2.20%) | 25,731,557 |
| 23 Dec 2008 | CNY | 10.92 | 10.95 | 10.4 | 10.45 | 10.45 | -0.47 (-4.30%) | 31,005,357 |
| 22 Dec 2008 | CNY | 11.08 | 11.09 | 10.77 | 10.92 | 10.92 | -0.16 (-1.44%) | 27,839,921 |
| 19 Dec 2008 | CNY | 11.06 | 11.19 | 10.87 | 11.08 | 11.08 | -0.03 (-0.27%) | 39,259,696 |
| 18 Dec 2008 | CNY | 11.08 | 11.13 | 10.9 | 11.11 | 11.11 | +0.11 (+1%) | 21,212,239 |
| 17 Dec 2008 | CNY | 11.15 | 11.17 | 11 | 11 | 11 | -0.1 (-0.90%) | 23,813,395 |
| 16 Dec 2008 | CNY | 11.05 | 11.13 | 10.75 | 11.1 | 11.1 | -0.01 (-0.09%) | 23,212,885 |
| 15 Dec 2008 | CNY | 11.17 | 11.27 | 11 | 11.11 | 11.11 | -0.04 (-0.36%) | 23,917,904 |
| 12 Dec 2008 | CNY | 11.36 | 11.45 | 11.07 | 11.15 | 11.15 | -0.27 (-2.36%) | 33,156,418 |
| 11 Dec 2008 | CNY | 11.59 | 11.72 | 11.38 | 11.42 | 11.42 | -0.17 (-1.47%) | 32,957,229 |
| 10 Dec 2008 | CNY | 11.5 | 11.63 | 11.28 | 11.59 | 11.59 | -0.02 (-0.17%) | 44,231,261 |
| 9 Dec 2008 | CNY | 11.94 | 11.95 | 11.6 | 11.61 | 11.61 | -0.24 (-2.03%) | 43,389,584 |
| 8 Dec 2008 | CNY | 11.88 | 12.01 | 11.68 | 11.85 | 11.85 | +0.28 (+2.42%) | 47,561,471 |
| 5 Dec 2008 | CNY | 11.51 | 11.62 | 11.36 | 11.57 | 11.57 | -0.04 (-0.34%) | 35,046,354 |
| 4 Dec 2008 | CNY | 11.54 | 11.86 | 11.42 | 11.61 | 11.61 | +0.21 (+1.84%) | 61,451,241 |
| 3 Dec 2008 | CNY | 11.14 | 11.4 | 11.12 | 11.4 | 11.4 | +0.28 (+2.52%) | 35,380,377 |
