| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2002 | CNY | 8.38 | 8.65 | 8.23 | 8.61 | 8.61 | +0.23 (+2.74%) | 522,594 |
| 18 Sep 2002 | CNY | 8.36 | 8.44 | 8.36 | 8.38 | 8.38 | +0.01 (+0.12%) | 98,635 |
| 17 Sep 2002 | CNY | 8.35 | 8.4 | 8.21 | 8.37 | 8.37 | +0.05 (+0.60%) | 203,893 |
| 16 Sep 2002 | CNY | 8.46 | 8.46 | 8.3 | 8.32 | 8.32 | -0.14 (-1.65%) | 199,230 |
| 13 Sep 2002 | CNY | 8.45 | 8.48 | 8.39 | 8.46 | 8.46 | +0.01 (+0.12%) | 85,600 |
| 12 Sep 2002 | CNY | 8.38 | 8.49 | 8.36 | 8.45 | 8.45 | +0.04 (+0.48%) | 60,517 |
| 11 Sep 2002 | CNY | 8.48 | 8.48 | 8.37 | 8.41 | 8.41 | -0.08 (-0.94%) | 165,776 |
| 10 Sep 2002 | CNY | 8.4 | 8.58 | 8.4 | 8.49 | 8.49 | +0.05 (+0.59%) | 126,300 |
| 9 Sep 2002 | CNY | 8.5 | 8.5 | 8.4 | 8.44 | 8.44 | -0.06 (-0.71%) | 100,060 |
| 6 Sep 2002 | CNY | 8.48 | 8.7 | 8.41 | 8.5 | 8.5 | -0.04 (-0.47%) | 177,906 |
| 5 Sep 2002 | CNY | 8.66 | 8.77 | 8.53 | 8.54 | 8.54 | -0.11 (-1.27%) | 193,667 |
| 4 Sep 2002 | CNY | 8.71 | 8.72 | 8.62 | 8.65 | 8.65 | -0.09 (-1.03%) | 107,120 |
| 3 Sep 2002 | CNY | 8.75 | 8.8 | 8.7 | 8.74 | 8.74 | -0.01 (-0.11%) | 123,775 |
| 2 Sep 2002 | CNY | 8.61 | 8.75 | 8.61 | 8.75 | 8.75 | +0.1 (+1.16%) | 123,530 |
| 30 Aug 2002 | CNY | 8.62 | 8.67 | 8.6 | 8.65 | 8.65 | 0.0 (0.0%) | 119,100 |
| 29 Aug 2002 | CNY | 8.73 | 8.8 | 8.65 | 8.65 | 8.65 | -0.13 (-1.48%) | 191,319 |
| 28 Aug 2002 | CNY | 8.84 | 8.86 | 8.76 | 8.78 | 8.78 | -0.07 (-0.79%) | 87,500 |
| 27 Aug 2002 | CNY | 8.67 | 8.89 | 8.67 | 8.85 | 8.85 | +0.2 (+2.31%) | 203,655 |
| 26 Aug 2002 | CNY | 8.8 | 8.8 | 8.64 | 8.65 | 8.65 | -0.22 (-2.48%) | 165,185 |
| 23 Aug 2002 | CNY | 0 | 0 | 0 | 8.87 | 8.87 | 0.0 (0.0%) | 0 |
| 22 Aug 2002 | CNY | 8.8 | 8.98 | 8.75 | 8.87 | 8.87 | +0.07 (+0.80%) | 450,002 |
| 21 Aug 2002 | CNY | 8.8 | 8.84 | 8.75 | 8.8 | 8.8 | +0.02 (+0.23%) | 200,702 |
| 20 Aug 2002 | CNY | 8.64 | 8.82 | 8.64 | 8.78 | 8.78 | +0.12 (+1.39%) | 199,135 |
| 19 Aug 2002 | CNY | 8.65 | 8.7 | 8.65 | 8.66 | 8.66 | +0.01 (+0.12%) | 72,719 |
| 16 Aug 2002 | CNY | 8.58 | 8.73 | 8.57 | 8.65 | 8.65 | 0.0 (0.0%) | 105,100 |
| 15 Aug 2002 | CNY | 8.65 | 8.65 | 8.58 | 8.65 | 8.65 | 0.0 (0.0%) | 64,550 |
| 14 Aug 2002 | CNY | 8.6 | 8.65 | 8.59 | 8.65 | 8.65 | +0.05 (+0.58%) | 69,259 |
| 13 Aug 2002 | CNY | 8.54 | 8.62 | 8.54 | 8.6 | 8.6 | +0.03 (+0.35%) | 82,600 |
| 12 Aug 2002 | CNY | 8.51 | 8.6 | 8.45 | 8.57 | 8.57 | -0.03 (-0.35%) | 144,692 |
| 9 Aug 2002 | CNY | 8.65 | 8.66 | 8.6 | 8.6 | 8.6 | -0.06 (-0.69%) | 121,099 |
