| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2002 | CNY | 15.78 | 15.9 | 15.75 | 15.88 | 15.88 | +0.1 (+0.63%) | 344,716 |
| 26 Aug 2002 | CNY | 15.86 | 15.86 | 15.78 | 15.78 | 15.78 | -0.12 (-0.75%) | 281,100 |
| 23 Aug 2002 | CNY | 0 | 0 | 0 | 15.9 | 15.9 | 0.0 (0.0%) | 0 |
| 22 Aug 2002 | CNY | 15.87 | 15.96 | 15.8 | 15.9 | 15.9 | +0.03 (+0.19%) | 284,002 |
| 21 Aug 2002 | CNY | 15.89 | 15.97 | 15.84 | 15.87 | 15.87 | -0.02 (-0.13%) | 94,450 |
| 20 Aug 2002 | CNY | 15.81 | 16 | 15.75 | 15.89 | 15.89 | +0.08 (+0.51%) | 131,728 |
| 19 Aug 2002 | CNY | 15.8 | 15.89 | 15.71 | 15.81 | 15.81 | +0.01 (+0.06%) | 75,685 |
| 16 Aug 2002 | CNY | 15.75 | 15.95 | 15.5 | 15.8 | 15.8 | -0.02 (-0.13%) | 175,625 |
| 15 Aug 2002 | CNY | 16 | 16 | 15.65 | 15.82 | 15.82 | -0.24 (-1.49%) | 263,345 |
| 14 Aug 2002 | CNY | 16.35 | 16.53 | 15.54 | 16.06 | 16.06 | -0.36 (-2.19%) | 1,097,820 |
| 13 Aug 2002 | CNY | 16.6 | 16.89 | 16.24 | 16.42 | 16.42 | -0.29 (-1.74%) | 1,639,640 |
| 12 Aug 2002 | CNY | 16 | 17.01 | 15.99 | 16.71 | 16.71 | +0.26 (+1.58%) | 8,333,224 |
| 9 Aug 2002 | CNY | 16.42 | 16.45 | 16.36 | 16.45 | 16.45 | +0.03 (+0.18%) | 212,390 |
| 8 Aug 2002 | CNY | 16.44 | 16.48 | 16.39 | 16.42 | 16.42 | -0.02 (-0.12%) | 201,620 |
| 7 Aug 2002 | CNY | 16.5 | 16.53 | 16.4 | 16.44 | 16.44 | -0.06 (-0.36%) | 592,039 |
| 6 Aug 2002 | CNY | 16.56 | 16.6 | 16.41 | 16.5 | 16.5 | -0.06 (-0.36%) | 74,571 |
| 5 Aug 2002 | CNY | 16.8 | 16.8 | 16.55 | 16.56 | 16.56 | -0.22 (-1.31%) | 70,874 |
| 2 Aug 2002 | CNY | 16.8 | 16.8 | 16.7 | 16.78 | 16.78 | -0.12 (-0.71%) | 51,240 |
| 1 Aug 2002 | CNY | 16.9 | 16.92 | 16.79 | 16.9 | 16.9 | -0.04 (-0.24%) | 107,118 |
| 31 Jul 2002 | CNY | 16.71 | 17.1 | 16.64 | 16.94 | 16.94 | +0.23 (+1.38%) | 641,546 |
| 30 Jul 2002 | CNY | 16.76 | 16.79 | 16.62 | 16.71 | 16.71 | -0.05 (-0.30%) | 1,123,920 |
| 29 Jul 2002 | CNY | 16.82 | 16.82 | 16.64 | 16.76 | 16.76 | 0.0 (0.0%) | 1,224,449 |
| 26 Jul 2002 | CNY | 16.72 | 16.85 | 16.66 | 16.76 | 16.76 | +0.04 (+0.24%) | 241,159 |
| 25 Jul 2002 | CNY | 16.69 | 16.98 | 16.56 | 16.72 | 16.72 | +0.04 (+0.24%) | 559,424 |
| 24 Jul 2002 | CNY | 16.76 | 17.17 | 16.65 | 16.68 | 16.68 | -0.07 (-0.42%) | 155,640 |
| 23 Jul 2002 | CNY | 16.8 | 16.83 | 16.65 | 16.75 | 16.75 | -0.05 (-0.30%) | 105,900 |
| 22 Jul 2002 | CNY | 16.9 | 17.01 | 16.75 | 16.8 | 16.8 | -0.07 (-0.41%) | 500,867 |
| 19 Jul 2002 | CNY | 16.29 | 17.3 | 16.29 | 16.87 | 16.87 | +0.51 (+3.12%) | 3,819,309 |
| 18 Jul 2002 | CNY | 16.52 | 16.52 | 16.28 | 16.36 | 16.36 | -0.15 (-0.91%) | 1,310,217 |
| 17 Jul 2002 | CNY | 16.13 | 16.51 | 16.13 | 16.51 | 16.51 | +0.38 (+2.36%) | 1,696,343 |
