| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2002 | CNY | 10.35 | 10.46 | 10.3 | 10.42 | 10.42 | +0.05 (+0.48%) | 65,994 |
| 24 Sep 2002 | CNY | 10.5 | 10.55 | 10.25 | 10.37 | 10.37 | +0.02 (+0.19%) | 76,332 |
| 23 Sep 2002 | CNY | 10.35 | 10.4 | 10.25 | 10.35 | 10.35 | -0.04 (-0.38%) | 48,700 |
| 20 Sep 2002 | CNY | 10.4 | 10.48 | 10.25 | 10.39 | 10.39 | -0.14 (-1.33%) | 56,410 |
| 19 Sep 2002 | CNY | 10.26 | 10.58 | 10 | 10.53 | 10.53 | +0.23 (+2.23%) | 189,392 |
| 18 Sep 2002 | CNY | 10.26 | 10.33 | 10.24 | 10.3 | 10.3 | +0.04 (+0.39%) | 56,650 |
| 17 Sep 2002 | CNY | 10.21 | 10.38 | 10.2 | 10.26 | 10.26 | -0.03 (-0.29%) | 77,250 |
| 16 Sep 2002 | CNY | 10.35 | 10.35 | 10.2 | 10.29 | 10.29 | -0.06 (-0.58%) | 101,898 |
| 13 Sep 2002 | CNY | 10.55 | 10.55 | 10.33 | 10.35 | 10.35 | -0.2 (-1.90%) | 108,068 |
| 12 Sep 2002 | CNY | 10.45 | 10.6 | 10.45 | 10.55 | 10.55 | +0.07 (+0.67%) | 98,801 |
| 11 Sep 2002 | CNY | 10.62 | 10.7 | 10.36 | 10.48 | 10.48 | -0.17 (-1.60%) | 122,750 |
| 10 Sep 2002 | CNY | 10.62 | 10.7 | 10.56 | 10.65 | 10.65 | 0.0 (0.0%) | 84,850 |
| 9 Sep 2002 | CNY | 10.7 | 10.8 | 10.59 | 10.65 | 10.65 | -0.06 (-0.56%) | 158,000 |
| 6 Sep 2002 | CNY | 10.85 | 10.95 | 10.65 | 10.71 | 10.71 | -0.15 (-1.38%) | 161,043 |
| 5 Sep 2002 | CNY | 11.09 | 11.09 | 10.8 | 10.86 | 10.86 | -0.21 (-1.90%) | 179,498 |
| 4 Sep 2002 | CNY | 11.02 | 11.21 | 10.98 | 11.07 | 11.07 | +0.05 (+0.45%) | 293,991 |
| 3 Sep 2002 | CNY | 10.85 | 11.15 | 10.85 | 11.02 | 11.02 | +0.14 (+1.29%) | 214,384 |
| 2 Sep 2002 | CNY | 10.85 | 10.9 | 10.8 | 10.88 | 10.88 | +0.01 (+0.09%) | 108,898 |
| 30 Aug 2002 | CNY | 10.85 | 10.95 | 10.8 | 10.87 | 10.87 | +0.01 (+0.09%) | 90,042 |
| 29 Aug 2002 | CNY | 10.97 | 11 | 10.83 | 10.86 | 10.86 | -0.11 (-1.00%) | 115,735 |
| 28 Aug 2002 | CNY | 10.9 | 11.05 | 10.9 | 10.97 | 10.97 | 0.0 (0.0%) | 115,360 |
| 27 Aug 2002 | CNY | 10.87 | 11.14 | 10.83 | 10.97 | 10.97 | +0.1 (+0.92%) | 322,828 |
| 26 Aug 2002 | CNY | 11.2 | 11.22 | 10.85 | 10.87 | 10.87 | -0.37 (-3.29%) | 184,450 |
| 23 Aug 2002 | CNY | 0 | 0 | 0 | 11.24 | 11.24 | 0.0 (0.0%) | 0 |
| 22 Aug 2002 | CNY | 11.18 | 11.39 | 11.12 | 11.24 | 11.24 | +0.06 (+0.54%) | 294,890 |
| 21 Aug 2002 | CNY | 11.3 | 11.3 | 11.13 | 11.18 | 11.18 | -0.04 (-0.36%) | 109,179 |
| 20 Aug 2002 | CNY | 11.1 | 11.28 | 11.1 | 11.22 | 11.22 | +0.08 (+0.72%) | 251,224 |
| 19 Aug 2002 | CNY | 11.05 | 11.2 | 11.04 | 11.14 | 11.14 | +0.11 (+1.00%) | 424,340 |
| 16 Aug 2002 | CNY | 10.9 | 11.08 | 10.86 | 11.03 | 11.03 | +0.1 (+0.91%) | 165,163 |
| 15 Aug 2002 | CNY | 11.1 | 11.1 | 10.87 | 10.93 | 10.93 | -0.12 (-1.09%) | 177,433 |
