| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2002 | CNY | 3.6752 | 3.7162 | 3.6308 | 3.7094 | 3.7094 | +0.027 (+0.74%) | 260,705 |
| 18 Oct 2002 | CNY | 3.6684 | 3.7197 | 3.6 | 3.6821 | 3.6821 | +0.014 (+0.37%) | 785,941 |
| 17 Oct 2002 | CNY | 3.7949 | 3.7949 | 3.6615 | 3.6684 | 3.6684 | -0.137 (-3.59%) | 1,131,056 |
| 16 Oct 2002 | CNY | 3.788 | 3.8462 | 3.788 | 3.8051 | 3.8051 | +0.017 (+0.45%) | 1,504,488 |
| 15 Oct 2002 | CNY | 3.7299 | 3.8291 | 3.6855 | 3.788 | 3.788 | +0.061 (+1.65%) | 2,122,757 |
| 14 Oct 2002 | CNY | 3.7299 | 3.7504 | 3.6239 | 3.7265 | 3.7265 | -0.01 (-0.28%) | 755,717 |
| 11 Oct 2002 | CNY | 3.7983 | 3.8222 | 3.7333 | 3.7368 | 3.7368 | -0.024 (-0.64%) | 540,867 |
| 10 Oct 2002 | CNY | 3.7675 | 3.7846 | 3.7402 | 3.7607 | 3.7607 | 0.0 (0.0%) | 327,892 |
| 9 Oct 2002 | CNY | 3.8291 | 3.8291 | 3.6992 | 3.7607 | 3.7607 | -0.065 (-1.70%) | 420,457 |
| 8 Oct 2002 | CNY | 3.9487 | 3.9487 | 3.7539 | 3.8256 | 3.8256 | -0.116 (-2.95%) | 845,003 |
| 27 Sep 2002 | CNY | 3.9009 | 3.959 | 3.8769 | 3.9419 | 3.9419 | +0.044 (+1.14%) | 692,718 |
| 26 Sep 2002 | CNY | 3.9556 | 3.9829 | 3.8906 | 3.8974 | 3.8974 | -0.058 (-1.47%) | 952,672 |
| 25 Sep 2002 | CNY | 3.9556 | 4 | 3.9248 | 3.9556 | 3.9556 | -0.027 (-0.69%) | 831,182 |
| 24 Sep 2002 | CNY | 3.9658 | 4.1026 | 3.9658 | 3.9829 | 3.9829 | +0.079 (+2.01%) | 3,314,516 |
| 23 Sep 2002 | CNY | 4.1573 | 4.1573 | 3.8633 | 3.9043 | 3.9043 | -0.253 (-6.09%) | 1,565,167 |
| 20 Sep 2002 | CNY | 4.2735 | 4.3043 | 4.1128 | 4.1573 | 4.1573 | -0.106 (-2.49%) | 1,846,321 |
| 19 Sep 2002 | CNY | 4.1983 | 4.2838 | 4.1709 | 4.2633 | 4.2633 | +0.058 (+1.38%) | 546,571 |
| 18 Sep 2002 | CNY | 4.2735 | 4.2735 | 4.1983 | 4.2051 | 4.2051 | -0.082 (-1.92%) | 515,970 |
| 17 Sep 2002 | CNY | 4.2735 | 4.3419 | 4.2325 | 4.2872 | 4.2872 | +0.01 (+0.24%) | 463,969 |
| 16 Sep 2002 | CNY | 4.3761 | 4.3761 | 4.2735 | 4.2769 | 4.2769 | -0.099 (-2.27%) | 627,120 |
| 13 Sep 2002 | CNY | 4.4274 | 4.4274 | 4.3111 | 4.3761 | 4.3761 | -0.058 (-1.31%) | 546,220 |
| 12 Sep 2002 | CNY | 4.4068 | 4.465 | 4.3692 | 4.4342 | 4.4342 | +0.065 (+1.49%) | 812,222 |
| 11 Sep 2002 | CNY | 4.335 | 4.4 | 4.3009 | 4.3692 | 4.3692 | +0.051 (+1.19%) | 607,741 |
| 10 Sep 2002 | CNY | 4.3111 | 4.3624 | 4.2393 | 4.318 | 4.318 | -0.003 (-0.08%) | 1,828,835 |
| 9 Sep 2002 | CNY | 4.7009 | 4.718 | 4.3077 | 4.3214 | 4.3214 | -0.431 (-9.06%) | 5,456,839 |
| 6 Sep 2002 | CNY | 4.7111 | 4.865 | 4.6735 | 4.7521 | 4.7521 | +0.034 (+0.72%) | 13,672,725 |
| 5 Sep 2002 | CNY | 4.7966 | 4.7966 | 4.718 | 4.718 | 4.718 | -0.044 (-0.93%) | 424,888 |
| 4 Sep 2002 | CNY | 4.7897 | 4.7897 | 4.7487 | 4.7624 | 4.7624 | -0.027 (-0.57%) | 440,961 |
| 3 Sep 2002 | CNY | 4.8205 | 4.8205 | 4.7556 | 4.7897 | 4.7897 | 0.0 (0.0%) | 240,864 |
| 2 Sep 2002 | CNY | 4.7453 | 4.8137 | 4.718 | 4.7897 | 4.7897 | +0.017 (+0.36%) | 250,347 |
