| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2002 | CNY | 9.7 | 9.88 | 9.56 | 9.78 | 9.78 | +0.07 (+0.72%) | 1,446,301 |
| 16 Sep 2002 | CNY | 10.1 | 10.1 | 9.7 | 9.71 | 9.71 | -0.41 (-4.05%) | 2,372,171 |
| 13 Sep 2002 | CNY | 10.25 | 10.25 | 10.09 | 10.12 | 10.12 | -0.13 (-1.27%) | 1,103,879 |
| 12 Sep 2002 | CNY | 10.25 | 10.39 | 10.12 | 10.25 | 10.25 | -0.04 (-0.39%) | 1,277,782 |
| 11 Sep 2002 | CNY | 10.22 | 10.36 | 10.05 | 10.29 | 10.29 | +0.27 (+2.69%) | 3,675,438 |
| 10 Sep 2002 | CNY | 10.04 | 10.21 | 9.95 | 10.02 | 10.02 | -0.05 (-0.50%) | 1,407,299 |
| 9 Sep 2002 | CNY | 10.28 | 10.28 | 10 | 10.07 | 10.07 | -0.29 (-2.80%) | 2,740,105 |
| 6 Sep 2002 | CNY | 10.48 | 10.59 | 10.35 | 10.36 | 10.36 | -0.18 (-1.71%) | 2,802,639 |
| 5 Sep 2002 | CNY | 10.76 | 10.76 | 10.46 | 10.54 | 10.54 | -0.24 (-2.23%) | 3,873,472 |
| 4 Sep 2002 | CNY | 11.01 | 11.06 | 10.76 | 10.78 | 10.78 | -0.23 (-2.09%) | 3,790,092 |
| 3 Sep 2002 | CNY | 10.71 | 11.04 | 10.68 | 11.01 | 11.01 | +0.33 (+3.09%) | 5,577,438 |
| 2 Sep 2002 | CNY | 10.5 | 10.72 | 10.5 | 10.68 | 10.68 | +0.14 (+1.33%) | 1,282,872 |
| 30 Aug 2002 | CNY | 10.66 | 10.72 | 10.51 | 10.54 | 10.54 | -0.13 (-1.22%) | 1,719,337 |
| 29 Aug 2002 | CNY | 10.69 | 10.9 | 10.62 | 10.67 | 10.67 | +0.01 (+0.09%) | 3,072,232 |
| 28 Aug 2002 | CNY | 10.45 | 10.83 | 10.45 | 10.66 | 10.66 | +0.17 (+1.62%) | 4,177,921 |
| 27 Aug 2002 | CNY | 10.58 | 10.66 | 10.38 | 10.49 | 10.49 | -0.1 (-0.94%) | 4,333,638 |
| 26 Aug 2002 | CNY | 10.7 | 10.79 | 10.51 | 10.59 | 10.59 | -0.19 (-1.76%) | 4,683,617 |
| 23 Aug 2002 | CNY | 0 | 0 | 0 | 10.78 | 10.78 | 0.0 (0.0%) | 0 |
| 22 Aug 2002 | CNY | 10.55 | 10.89 | 10.4 | 10.78 | 10.78 | +0.13 (+1.22%) | 11,687,264 |
| 21 Aug 2002 | CNY | 10.7 | 10.78 | 10.51 | 10.65 | 10.65 | -0.12 (-1.11%) | 10,768,363 |
| 20 Aug 2002 | CNY | 9.92 | 10.97 | 9.92 | 10.77 | 10.77 | +0.8 (+8.02%) | 23,641,795 |
| 19 Aug 2002 | CNY | 9.78 | 10.08 | 9.68 | 9.97 | 9.97 | +0.2 (+2.05%) | 4,439,074 |
| 16 Aug 2002 | CNY | 9.7 | 9.86 | 9.5 | 9.77 | 9.77 | +0.04 (+0.41%) | 2,199,207 |
| 15 Aug 2002 | CNY | 9.6 | 9.86 | 9.57 | 9.73 | 9.73 | +0.15 (+1.57%) | 3,482,824 |
| 14 Aug 2002 | CNY | 9.49 | 9.63 | 9.47 | 9.58 | 9.58 | +0.11 (+1.16%) | 918,780 |
| 13 Aug 2002 | CNY | 9.6 | 9.68 | 9.45 | 9.47 | 9.47 | -0.16 (-1.66%) | 940,621 |
| 12 Aug 2002 | CNY | 9.5 | 9.75 | 9.41 | 9.63 | 9.63 | +0.04 (+0.42%) | 1,330,598 |
| 9 Aug 2002 | CNY | 9.55 | 9.76 | 9.55 | 9.59 | 9.59 | -0.01 (-0.10%) | 1,522,584 |
| 8 Aug 2002 | CNY | 9.68 | 9.79 | 9.55 | 9.6 | 9.6 | -0.08 (-0.83%) | 1,447,401 |
| 7 Aug 2002 | CNY | 9.48 | 9.83 | 9.41 | 9.68 | 9.68 | +0.2 (+2.11%) | 2,805,446 |
