| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2002 | CNY | 10.92 | 11.05 | 10.85 | 11.03 | 8.3753 | +0.11 (+1.01%) | 1,135,735 |
| 18 Jul 2002 | CNY | 10.82 | 10.97 | 10.7 | 10.92 | 8.2917 | +0.15 (+1.39%) | 579,495 |
| 17 Jul 2002 | CNY | 10.61 | 10.78 | 10.51 | 10.77 | 8.1778 | +0.1 (+0.94%) | 601,523 |
| 16 Jul 2002 | CNY | 10.66 | 10.78 | 10.65 | 10.67 | 8.1019 | +0.01 (+0.09%) | 233,111 |
| 15 Jul 2002 | CNY | 10.73 | 10.81 | 10.61 | 10.66 | 8.0943 | -0.08 (-0.74%) | 513,444 |
| 12 Jul 2002 | CNY | 10.71 | 10.79 | 10.68 | 10.74 | 8.155 | +0.03 (+0.28%) | 324,731 |
| 11 Jul 2002 | CNY | 10.65 | 10.9 | 10.65 | 10.71 | 8.1323 | +0.03 (+0.28%) | 638,380 |
| 10 Jul 2002 | CNY | 10.9 | 10.9 | 10.6 | 10.68 | 8.1095 | -0.23 (-2.11%) | 994,703 |
| 9 Jul 2002 | CNY | 11.05 | 11.17 | 10.88 | 10.91 | 8.2841 | -0.18 (-1.62%) | 870,000 |
| 8 Jul 2002 | CNY | 10.8 | 11.15 | 10.72 | 11.09 | 8.4208 | +0.28 (+2.59%) | 1,185,401 |
| 5 Jul 2002 | CNY | 10.7 | 10.88 | 10.7 | 10.81 | 8.2082 | +0.01 (+0.09%) | 221,165 |
| 4 Jul 2002 | CNY | 10.98 | 11.03 | 10.76 | 10.8 | 8.2006 | -0.14 (-1.28%) | 1,110,364 |
| 3 Jul 2002 | CNY | 10.79 | 10.99 | 10.71 | 10.94 | 8.3069 | +0.15 (+1.39%) | 1,013,644 |
| 2 Jul 2002 | CNY | 10.65 | 10.87 | 10.5 | 10.79 | 8.193 | +0.11 (+1.03%) | 791,010 |
| 1 Jul 2002 | CNY | 10.87 | 10.87 | 10.66 | 10.68 | 8.1095 | -0.24 (-2.20%) | 862,020 |
| 28 Jun 2002 | CNY | 10.9 | 11 | 10.53 | 10.92 | 8.2917 | +0.02 (+0.18%) | 2,936,071 |
| 27 Jun 2002 | CNY | 11.37 | 11.37 | 10.8 | 10.9 | 8.2765 | -0.22 (-1.98%) | 3,202,638 |
| 26 Jun 2002 | CNY | 0 | 0 | 0 | 11.12 | 8.4436 | 0.0 (0.0%) | 0 |
| 25 Jun 2002 | CNY | 11.4 | 11.67 | 11.02 | 11.12 | 8.4436 | -0.25 (-2.20%) | 5,237,637 |
| 24 Jun 2002 | CNY | 11.37 | 11.37 | 11 | 11.37 | 8.6334 | +1.03 (+9.96%) | 8,764,870 |
| 21 Jun 2002 | CNY | 9.79 | 10.41 | 9.79 | 10.34 | 7.8513 | +0.55 (+5.62%) | 2,789,304 |
| 20 Jun 2002 | CNY | 9.64 | 9.95 | 9.64 | 9.79 | 7.4337 | -0.05 (-0.51%) | 385,714 |
| 19 Jun 2002 | CNY | 10 | 10.13 | 9.83 | 9.84 | 7.4717 | -0.21 (-2.09%) | 434,627 |
| 18 Jun 2002 | CNY | 10 | 10.28 | 9.99 | 10.05 | 7.6311 | +0.23 (+2.34%) | 1,493,181 |
| 17 Jun 2002 | CNY | 9.65 | 9.98 | 9.5 | 9.82 | 7.4565 | +0.05 (+0.51%) | 774,985 |
| 14 Jun 2002 | CNY | 9.86 | 10.05 | 9.76 | 9.77 | 7.4185 | -0.19 (-1.91%) | 1,487,399 |
| 13 Jun 2002 | CNY | 9.7 | 10.07 | 9.6 | 9.96 | 7.5628 | +0.25 (+2.57%) | 2,431,268 |
| 12 Jun 2002 | CNY | 9.81 | 9.89 | 9.65 | 9.71 | 7.373 | -0.16 (-1.62%) | 765,292 |
| 11 Jun 2002 | CNY | 9.6 | 9.88 | 9.6 | 9.87 | 7.4944 | +0.19 (+1.96%) | 977,964 |
| 10 Jun 2002 | CNY | 9.58 | 9.79 | 9.56 | 9.68 | 7.3502 | -0.02 (-0.21%) | 1,106,240 |
