| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2002 | CNY | 9.6 | 9.66 | 9.45 | 9.58 | 9.58 | -0.08 (-0.83%) | 226,500 |
| 16 Sep 2002 | CNY | 9.72 | 9.8 | 9.51 | 9.66 | 9.66 | -0.14 (-1.43%) | 179,368 |
| 13 Sep 2002 | CNY | 9.71 | 9.81 | 9.71 | 9.8 | 9.8 | +0.01 (+0.10%) | 128,386 |
| 12 Sep 2002 | CNY | 9.66 | 9.9 | 9.62 | 9.79 | 9.79 | +0.09 (+0.93%) | 107,050 |
| 11 Sep 2002 | CNY | 9.65 | 9.76 | 9.64 | 9.7 | 9.7 | -0.1 (-1.02%) | 96,771 |
| 10 Sep 2002 | CNY | 9.7 | 9.87 | 9.7 | 9.8 | 9.8 | +0.01 (+0.10%) | 178,801 |
| 9 Sep 2002 | CNY | 9.6 | 9.92 | 9.6 | 9.79 | 9.79 | -0.01 (-0.10%) | 238,930 |
| 6 Sep 2002 | CNY | 9.65 | 9.9 | 9.12 | 9.8 | 9.8 | +0.11 (+1.14%) | 1,737,668 |
| 5 Sep 2002 | CNY | 9.81 | 9.82 | 9.63 | 9.69 | 9.69 | -0.15 (-1.52%) | 391,427 |
| 4 Sep 2002 | CNY | 9.96 | 9.97 | 9.8 | 9.84 | 9.84 | -0.05 (-0.51%) | 533,930 |
| 3 Sep 2002 | CNY | 9.82 | 9.96 | 9.81 | 9.89 | 9.89 | -0.01 (-0.10%) | 359,509 |
| 2 Sep 2002 | CNY | 9.86 | 9.96 | 9.83 | 9.9 | 9.9 | -0.06 (-0.60%) | 147,340 |
| 30 Aug 2002 | CNY | 10 | 10 | 9.85 | 9.96 | 9.96 | +0.01 (+0.10%) | 217,571 |
| 29 Aug 2002 | CNY | 9.85 | 10.02 | 9.85 | 9.95 | 9.95 | +0.1 (+1.02%) | 309,580 |
| 28 Aug 2002 | CNY | 9.86 | 9.88 | 9.76 | 9.85 | 9.85 | -0.03 (-0.30%) | 236,129 |
| 27 Aug 2002 | CNY | 9.89 | 9.99 | 9.75 | 9.88 | 9.88 | -0.06 (-0.60%) | 976,726 |
| 26 Aug 2002 | CNY | 10.08 | 10.18 | 9.85 | 9.94 | 9.94 | -0.21 (-2.07%) | 270,400 |
| 23 Aug 2002 | CNY | 0 | 0 | 0 | 10.15 | 10.15 | 0.0 (0.0%) | 0 |
| 22 Aug 2002 | CNY | 10.08 | 10.23 | 9.96 | 10.15 | 10.15 | +0.07 (+0.69%) | 556,900 |
| 21 Aug 2002 | CNY | 10.15 | 10.15 | 10.01 | 10.08 | 10.08 | -0.02 (-0.20%) | 289,969 |
| 20 Aug 2002 | CNY | 9.98 | 10.17 | 9.96 | 10.1 | 10.1 | +0.1 (+1%) | 434,232 |
| 19 Aug 2002 | CNY | 10.1 | 10.2 | 9.99 | 10 | 10 | -0.19 (-1.86%) | 330,199 |
| 16 Aug 2002 | CNY | 10.12 | 10.28 | 10.07 | 10.19 | 10.19 | -0.01 (-0.10%) | 1,093,038 |
| 15 Aug 2002 | CNY | 10.11 | 10.3 | 10.06 | 10.2 | 10.2 | +0.08 (+0.79%) | 1,419,199 |
| 14 Aug 2002 | CNY | 10.11 | 10.16 | 10.02 | 10.12 | 10.12 | +0.01 (+0.10%) | 277,150 |
| 13 Aug 2002 | CNY | 10.2 | 10.34 | 10.06 | 10.11 | 10.11 | -0.12 (-1.17%) | 690,600 |
| 12 Aug 2002 | CNY | 10.01 | 10.29 | 9.97 | 10.23 | 10.23 | +0.16 (+1.59%) | 1,353,645 |
| 9 Aug 2002 | CNY | 9.96 | 10.08 | 9.85 | 10.07 | 10.07 | +0.08 (+0.80%) | 582,581 |
| 8 Aug 2002 | CNY | 9.98 | 10.09 | 9.75 | 9.99 | 9.99 | -0.01 (-0.10%) | 426,844 |
| 7 Aug 2002 | CNY | 9.78 | 10.4 | 9.77 | 10 | 10 | +0.34 (+3.52%) | 1,985,947 |
