| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2002 | CNY | 8.01 | 8.09 | 7.8 | 7.97 | 7.97 | -0.06 (-0.75%) | 152,190 |
| 28 Oct 2002 | CNY | 8.4 | 8.48 | 7.95 | 8.03 | 8.03 | -0.39 (-4.63%) | 502,900 |
| 25 Oct 2002 | CNY | 8.65 | 8.77 | 8.41 | 8.42 | 8.42 | -0.34 (-3.88%) | 191,655 |
| 24 Oct 2002 | CNY | 8.85 | 8.85 | 8.65 | 8.76 | 8.76 | -0.04 (-0.45%) | 156,300 |
| 23 Oct 2002 | CNY | 8.8 | 8.98 | 8.65 | 8.8 | 8.8 | 0.0 (0.0%) | 148,552 |
| 22 Oct 2002 | CNY | 8.62 | 8.85 | 8.62 | 8.8 | 8.8 | +0.22 (+2.56%) | 318,234 |
| 21 Oct 2002 | CNY | 8.53 | 8.64 | 8.24 | 8.58 | 8.58 | +0.05 (+0.59%) | 182,430 |
| 18 Oct 2002 | CNY | 8.6 | 8.65 | 8.2 | 8.53 | 8.53 | -0.11 (-1.27%) | 397,881 |
| 17 Oct 2002 | CNY | 8.75 | 8.79 | 8.51 | 8.64 | 8.64 | -0.18 (-2.04%) | 239,156 |
| 16 Oct 2002 | CNY | 8.64 | 8.95 | 8.64 | 8.82 | 8.82 | +0.11 (+1.26%) | 167,400 |
| 15 Oct 2002 | CNY | 8.75 | 8.77 | 8.65 | 8.71 | 8.71 | -0.11 (-1.25%) | 142,400 |
| 14 Oct 2002 | CNY | 8.58 | 8.88 | 8.58 | 8.82 | 8.82 | +0.04 (+0.46%) | 134,557 |
| 11 Oct 2002 | CNY | 8.8 | 8.9 | 8.7 | 8.78 | 8.78 | +0.01 (+0.11%) | 115,580 |
| 10 Oct 2002 | CNY | 8.95 | 9.08 | 8.73 | 8.77 | 8.77 | -0.11 (-1.24%) | 162,170 |
| 9 Oct 2002 | CNY | 9.15 | 9.15 | 8.7 | 8.88 | 8.88 | -0.24 (-2.63%) | 253,800 |
| 8 Oct 2002 | CNY | 9.02 | 9.15 | 9.02 | 9.12 | 9.12 | -0.07 (-0.76%) | 203,400 |
| 7 Oct 2002 | CNY | 0 | 0 | 0 | 9.19 | 9.19 | 0.0 (0.0%) | 0 |
| 4 Oct 2002 | CNY | 0 | 0 | 0 | 9.19 | 9.19 | 0.0 (0.0%) | 0 |
| 3 Oct 2002 | CNY | 0 | 0 | 0 | 9.19 | 9.19 | 0.0 (0.0%) | 0 |
| 2 Oct 2002 | CNY | 0 | 0 | 0 | 9.19 | 9.19 | 0.0 (0.0%) | 0 |
| 1 Oct 2002 | CNY | 0 | 0 | 0 | 9.19 | 9.19 | 0.0 (0.0%) | 0 |
| 30 Sep 2002 | CNY | 0 | 0 | 0 | 9.19 | 9.19 | 0.0 (0.0%) | 0 |
| 27 Sep 2002 | CNY | 9.21 | 9.37 | 9.15 | 9.19 | 9.19 | -0.1 (-1.08%) | 195,400 |
| 26 Sep 2002 | CNY | 9.48 | 9.52 | 9.21 | 9.29 | 9.29 | -0.23 (-2.42%) | 152,400 |
| 25 Sep 2002 | CNY | 9.18 | 9.64 | 9.18 | 9.52 | 9.52 | +0.05 (+0.53%) | 1,684,728 |
| 24 Sep 2002 | CNY | 9.65 | 9.69 | 9.45 | 9.47 | 9.47 | -0.24 (-2.47%) | 184,013 |
| 23 Sep 2002 | CNY | 9.74 | 9.87 | 9.63 | 9.71 | 9.71 | -0.03 (-0.31%) | 65,199 |
| 20 Sep 2002 | CNY | 9.62 | 9.86 | 9.62 | 9.74 | 9.74 | -0.05 (-0.51%) | 607,821 |
| 19 Sep 2002 | CNY | 9.55 | 9.88 | 9.38 | 9.79 | 9.79 | +0.31 (+3.27%) | 281,523 |
| 18 Sep 2002 | CNY | 9.56 | 9.65 | 9.45 | 9.48 | 9.48 | -0.1 (-1.04%) | 113,400 |
