| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2002 | CNY | 5.75 | 6.1 | 5.75 | 5.96 | 5.96 | +0.22 (+3.83%) | 1,316,050 |
| 17 Jun 2002 | CNY | 5.68 | 5.78 | 5.61 | 5.74 | 5.74 | +0.01 (+0.17%) | 375,870 |
| 14 Jun 2002 | CNY | 5.87 | 5.88 | 5.71 | 5.73 | 5.73 | -0.16 (-2.72%) | 688,454 |
| 13 Jun 2002 | CNY | 5.99 | 6.05 | 5.89 | 5.89 | 5.89 | -0.1 (-1.67%) | 399,650 |
| 12 Jun 2002 | CNY | 6.04 | 6.07 | 5.9 | 5.99 | 5.99 | -0.09 (-1.48%) | 537,419 |
| 11 Jun 2002 | CNY | 5.9 | 6.12 | 5.9 | 6.08 | 6.08 | +0.16 (+2.70%) | 882,130 |
| 10 Jun 2002 | CNY | 6.08 | 6.08 | 5.87 | 5.92 | 5.92 | -0.14 (-2.31%) | 784,460 |
| 7 Jun 2002 | CNY | 5.95 | 6.12 | 5.81 | 6.06 | 6.06 | +0.12 (+2.02%) | 1,859,115 |
| 6 Jun 2002 | CNY | 5.5 | 5.98 | 5.39 | 5.94 | 5.94 | +0.43 (+7.80%) | 1,592,993 |
| 5 Jun 2002 | CNY | 5.73 | 5.73 | 5.5 | 5.51 | 5.51 | -0.22 (-3.84%) | 982,098 |
| 4 Jun 2002 | CNY | 5.79 | 5.84 | 5.65 | 5.73 | 5.73 | +0.03 (+0.53%) | 901,562 |
| 3 Jun 2002 | CNY | 6 | 6 | 5.65 | 5.7 | 5.7 | -0.3 (-5%) | 970,137 |
| 31 May 2002 | CNY | 6.1 | 6.16 | 6 | 6 | 6 | -0.12 (-1.96%) | 822,030 |
| 30 May 2002 | CNY | 6.16 | 6.19 | 6.04 | 6.12 | 6.12 | -0.05 (-0.81%) | 820,447 |
| 29 May 2002 | CNY | 6.3 | 6.3 | 6.11 | 6.17 | 6.17 | -0.13 (-2.06%) | 921,220 |
| 28 May 2002 | CNY | 6.29 | 6.4 | 6.27 | 6.3 | 6.3 | 0.0 (0.0%) | 567,902 |
| 27 May 2002 | CNY | 6.21 | 6.3 | 6.15 | 6.3 | 6.3 | +0.12 (+1.94%) | 574,233 |
| 24 May 2002 | CNY | 6.37 | 6.37 | 6.16 | 6.18 | 6.18 | -0.15 (-2.37%) | 1,319,443 |
| 23 May 2002 | CNY | 6.38 | 6.45 | 6.31 | 6.33 | 6.33 | +0.02 (+0.32%) | 901,034 |
| 22 May 2002 | CNY | 6.49 | 6.49 | 6.3 | 6.31 | 6.31 | -0.18 (-2.77%) | 1,327,571 |
| 21 May 2002 | CNY | 6.3 | 6.6 | 6.3 | 6.49 | 6.49 | +0.31 (+5.02%) | 2,448,739 |
| 20 May 2002 | CNY | 6.3 | 6.3 | 6.06 | 6.18 | 6.18 | -0.19 (-2.98%) | 1,528,526 |
| 17 May 2002 | CNY | 6.39 | 6.53 | 6.05 | 6.37 | 6.37 | -0.24 (-3.63%) | 3,058,654 |
| 16 May 2002 | CNY | 0 | 0 | 0 | 6.61 | 6.61 | 0.0 (0.0%) | 0 |
| 15 May 2002 | CNY | 6.7 | 6.8 | 6.6 | 6.61 | 6.61 | -0.08 (-1.20%) | 1,519,842 |
| 14 May 2002 | CNY | 6.71 | 6.81 | 6.66 | 6.69 | 6.69 | -0.02 (-0.30%) | 1,132,681 |
| 13 May 2002 | CNY | 6.89 | 6.89 | 6.68 | 6.71 | 6.71 | -0.18 (-2.61%) | 2,005,188 |
| 10 May 2002 | CNY | 7.05 | 7.11 | 6.87 | 6.89 | 6.89 | -0.19 (-2.68%) | 2,076,964 |
| 9 May 2002 | CNY | 7.02 | 7.18 | 7 | 7.08 | 7.08 | +0.04 (+0.57%) | 1,973,726 |
| 8 May 2002 | CNY | 6.95 | 7.15 | 6.81 | 7.04 | 7.04 | +0.08 (+1.15%) | 2,309,022 |
