| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2002 | CNY | 15.38 | 15.38 | 14.95 | 15.02 | 15.02 | -0.37 (-2.40%) | 801,980 |
| 3 Jun 2002 | CNY | 15.85 | 15.95 | 15.35 | 15.39 | 15.39 | -0.46 (-2.90%) | 536,190 |
| 31 May 2002 | CNY | 15.75 | 16.1 | 15.75 | 15.85 | 15.85 | +0.1 (+0.63%) | 400,840 |
| 30 May 2002 | CNY | 15.66 | 15.85 | 15.6 | 15.75 | 15.75 | +0.09 (+0.57%) | 161,547 |
| 29 May 2002 | CNY | 15.9 | 15.9 | 15.55 | 15.66 | 15.66 | -0.24 (-1.51%) | 270,542 |
| 28 May 2002 | CNY | 16.16 | 16.4 | 15.9 | 15.9 | 15.9 | -0.27 (-1.67%) | 300,200 |
| 27 May 2002 | CNY | 16.4 | 17 | 15.88 | 16.17 | 16.17 | -0.23 (-1.40%) | 4,435,920 |
| 24 May 2002 | CNY | 16.55 | 17.31 | 16.34 | 16.4 | 16.4 | -0.09 (-0.55%) | 5,226,283 |
| 23 May 2002 | CNY | 15.75 | 16.55 | 15.55 | 16.49 | 16.49 | +0.82 (+5.23%) | 3,961,117 |
| 22 May 2002 | CNY | 16.2 | 16.33 | 15.64 | 15.67 | 15.67 | -0.48 (-2.97%) | 2,422,270 |
| 21 May 2002 | CNY | 15.2 | 16.29 | 15.15 | 16.15 | 16.15 | +1.01 (+6.67%) | 3,143,720 |
| 20 May 2002 | CNY | 15.25 | 15.6 | 14.79 | 15.14 | 15.14 | -0.05 (-0.33%) | 2,052,871 |
| 17 May 2002 | CNY | 14.5 | 15.36 | 14.4 | 15.19 | 15.19 | +0.74 (+5.12%) | 3,643,314 |
| 16 May 2002 | CNY | 14.11 | 14.55 | 13.85 | 14.45 | 14.45 | +0.36 (+2.56%) | 2,298,761 |
| 15 May 2002 | CNY | 13.98 | 14.42 | 13.93 | 14.09 | 14.09 | +0.11 (+0.79%) | 341,920 |
| 14 May 2002 | CNY | 14.05 | 14.1 | 13.87 | 13.98 | 13.98 | -0.04 (-0.29%) | 273,615 |
| 13 May 2002 | CNY | 14.17 | 14.19 | 13.99 | 14.02 | 14.02 | -0.15 (-1.06%) | 897,790 |
| 10 May 2002 | CNY | 14.23 | 14.23 | 14.14 | 14.17 | 14.17 | -0.03 (-0.21%) | 216,227 |
| 9 May 2002 | CNY | 14.23 | 14.3 | 14.15 | 14.2 | 14.2 | -0.03 (-0.21%) | 462,801 |
| 8 May 2002 | CNY | 14.37 | 14.37 | 14.22 | 14.23 | 14.23 | -0.14 (-0.97%) | 375,889 |
| 7 May 2002 | CNY | 0 | 0 | 0 | 14.37 | 14.37 | 0.0 (0.0%) | 0 |
| 6 May 2002 | CNY | 0 | 0 | 0 | 14.37 | 14.37 | 0.0 (0.0%) | 0 |
| 3 May 2002 | CNY | 0 | 0 | 0 | 14.37 | 14.37 | 0.0 (0.0%) | 0 |
| 2 May 2002 | CNY | 0 | 0 | 0 | 14.37 | 14.37 | 0.0 (0.0%) | 0 |
| 1 May 2002 | CNY | 0 | 0 | 0 | 14.37 | 14.37 | 0.0 (0.0%) | 0 |
| 30 Apr 2002 | CNY | 14.55 | 14.55 | 14.28 | 14.37 | 14.37 | +0.05 (+0.35%) | 343,528 |
| 29 Apr 2002 | CNY | 13.82 | 14.55 | 13.8 | 14.32 | 14.32 | +0.5 (+3.62%) | 371,617 |
| 26 Apr 2002 | CNY | 13.86 | 13.95 | 13.7 | 13.82 | 13.82 | -0.04 (-0.29%) | 214,647 |
| 25 Apr 2002 | CNY | 13.88 | 13.98 | 13.8 | 13.86 | 13.86 | +0.02 (+0.14%) | 167,731 |
| 24 Apr 2002 | CNY | 13.85 | 13.95 | 13.8 | 13.84 | 13.84 | +0.04 (+0.29%) | 115,390 |
