| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2002 | CNY | 11.98 | 11.98 | 11.63 | 11.74 | 11.74 | +0.03 (+0.26%) | 45,510 |
| 14 Jun 2002 | CNY | 11.9 | 11.9 | 11.71 | 11.71 | 11.71 | -0.2 (-1.68%) | 58,500 |
| 13 Jun 2002 | CNY | 12.37 | 12.47 | 11.91 | 11.91 | 11.91 | -0.04 (-0.33%) | 72,999 |
| 12 Jun 2002 | CNY | 12.02 | 12.02 | 11.91 | 11.95 | 11.95 | -0.05 (-0.42%) | 59,901 |
| 11 Jun 2002 | CNY | 11.9 | 12.15 | 11.9 | 12 | 12 | +0.05 (+0.42%) | 46,499 |
| 10 Jun 2002 | CNY | 12.02 | 12.14 | 11.93 | 11.95 | 11.95 | -0.21 (-1.73%) | 69,192 |
| 7 Jun 2002 | CNY | 12.12 | 12.27 | 12.01 | 12.16 | 12.16 | +0.19 (+1.59%) | 160,907 |
| 6 Jun 2002 | CNY | 11.6 | 12.08 | 11.38 | 11.97 | 11.97 | +0.53 (+4.63%) | 175,927 |
| 5 Jun 2002 | CNY | 11.56 | 11.65 | 11.42 | 11.44 | 11.44 | -0.32 (-2.72%) | 118,800 |
| 4 Jun 2002 | CNY | 12 | 12.04 | 11.56 | 11.76 | 11.76 | -0.08 (-0.68%) | 100,899 |
| 3 Jun 2002 | CNY | 12.28 | 12.33 | 11.8 | 11.84 | 11.84 | -0.49 (-3.97%) | 125,600 |
| 31 May 2002 | CNY | 12.3 | 12.44 | 12.18 | 12.33 | 12.33 | +0.02 (+0.16%) | 77,270 |
| 30 May 2002 | CNY | 12.45 | 12.48 | 12.01 | 12.31 | 12.31 | -0.19 (-1.52%) | 87,515 |
| 29 May 2002 | CNY | 12.88 | 12.88 | 12.47 | 12.5 | 12.5 | -0.3 (-2.34%) | 95,800 |
| 28 May 2002 | CNY | 12.84 | 13 | 12.76 | 12.8 | 12.8 | -0.01 (-0.08%) | 71,778 |
| 27 May 2002 | CNY | 13 | 13 | 12.7 | 12.81 | 12.81 | +0.11 (+0.87%) | 33,469 |
| 24 May 2002 | CNY | 12.85 | 12.92 | 12.6 | 12.7 | 12.7 | -0.22 (-1.70%) | 79,277 |
| 23 May 2002 | CNY | 12.89 | 13.06 | 12.81 | 12.92 | 12.92 | +0.21 (+1.65%) | 113,670 |
| 22 May 2002 | CNY | 12.98 | 12.99 | 12.7 | 12.71 | 12.71 | -0.24 (-1.85%) | 94,943 |
| 21 May 2002 | CNY | 12.97 | 13.14 | 12.7 | 12.95 | 12.95 | +0.45 (+3.60%) | 301,348 |
| 20 May 2002 | CNY | 12.61 | 12.63 | 12.34 | 12.5 | 12.5 | -0.3 (-2.34%) | 109,492 |
| 17 May 2002 | CNY | 12.61 | 12.88 | 12.6 | 12.8 | 12.8 | +0.15 (+1.19%) | 171,330 |
| 16 May 2002 | CNY | 13.05 | 13.1 | 12.6 | 12.65 | 12.65 | -0.46 (-3.51%) | 228,950 |
| 15 May 2002 | CNY | 13.05 | 13.23 | 13.02 | 13.11 | 13.11 | +0.01 (+0.08%) | 149,223 |
| 14 May 2002 | CNY | 13.15 | 13.28 | 13.08 | 13.1 | 13.1 | -0.04 (-0.30%) | 102,150 |
| 13 May 2002 | CNY | 13.2 | 13.2 | 13.06 | 13.14 | 13.14 | -0.11 (-0.83%) | 75,896 |
| 10 May 2002 | CNY | 13.5 | 13.5 | 13.17 | 13.25 | 13.25 | -0.24 (-1.78%) | 189,300 |
| 9 May 2002 | CNY | 13.38 | 13.55 | 13.38 | 13.49 | 13.49 | +0.11 (+0.82%) | 211,062 |
| 8 May 2002 | CNY | 13.72 | 13.72 | 13.36 | 13.38 | 13.38 | -0.21 (-1.55%) | 148,590 |
| 7 May 2002 | CNY | 0 | 0 | 0 | 13.59 | 13.59 | 0.0 (0.0%) | 0 |
