| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2002 | CNY | 0 | 0 | 0 | 7.95 | 5.4828 | 0.0 (0.0%) | 0 |
| 27 Sep 2002 | CNY | 8.1 | 8.15 | 7.91 | 7.95 | 5.4828 | +0.05 (+0.63%) | 337,717 |
| 26 Sep 2002 | CNY | 7.91 | 8 | 7.87 | 7.9 | 5.4483 | -0.08 (-1.00%) | 278,327 |
| 25 Sep 2002 | CNY | 7.88 | 8.04 | 7.85 | 7.98 | 5.5034 | +0.1 (+1.27%) | 377,305 |
| 24 Sep 2002 | CNY | 8.1 | 8.15 | 7.81 | 7.88 | 5.4345 | -0.26 (-3.19%) | 444,350 |
| 23 Sep 2002 | CNY | 8.1 | 8.21 | 8.05 | 8.14 | 5.6138 | +0.02 (+0.25%) | 359,475 |
| 20 Sep 2002 | CNY | 8.3 | 8.33 | 8.09 | 8.12 | 5.6 | -0.11 (-1.34%) | 870,428 |
| 19 Sep 2002 | CNY | 7.96 | 8.23 | 7.93 | 8.23 | 5.6759 | +0.28 (+3.52%) | 993,007 |
| 18 Sep 2002 | CNY | 7.8 | 7.96 | 7.7 | 7.95 | 5.4828 | +0.1 (+1.27%) | 699,405 |
| 17 Sep 2002 | CNY | 8 | 8.12 | 7.64 | 7.85 | 5.4138 | -0.19 (-2.36%) | 1,560,852 |
| 16 Sep 2002 | CNY | 8.2 | 8.3 | 8 | 8.04 | 5.5448 | -0.14 (-1.71%) | 754,764 |
| 13 Sep 2002 | CNY | 8.1 | 8.26 | 8.1 | 8.18 | 5.6414 | +0.02 (+0.25%) | 551,350 |
| 12 Sep 2002 | CNY | 8.1 | 8.38 | 8.1 | 8.16 | 5.6276 | -0.01 (-0.12%) | 1,218,372 |
| 11 Sep 2002 | CNY | 8.27 | 8.49 | 8 | 8.17 | 5.6345 | -0.1 (-1.21%) | 2,707,824 |
| 10 Sep 2002 | CNY | 7.86 | 8.27 | 7.86 | 8.27 | 5.7034 | +0.39 (+4.95%) | 1,721,718 |
| 9 Sep 2002 | CNY | 8 | 8 | 7.83 | 7.88 | 5.4345 | -0.12 (-1.50%) | 798,306 |
| 6 Sep 2002 | CNY | 8.13 | 8.16 | 7.95 | 8 | 5.5172 | -0.15 (-1.84%) | 1,145,316 |
| 5 Sep 2002 | CNY | 8.1 | 8.2 | 7.99 | 8.15 | 5.6207 | +0.07 (+0.87%) | 1,632,073 |
| 4 Sep 2002 | CNY | 7.85 | 8.25 | 7.84 | 8.08 | 5.5724 | +0.2 (+2.54%) | 1,276,908 |
| 3 Sep 2002 | CNY | 7.9 | 8.03 | 7.88 | 7.88 | 5.4345 | -0.07 (-0.88%) | 871,900 |
| 2 Sep 2002 | CNY | 7.75 | 8.02 | 7.68 | 7.95 | 5.4828 | +0.2 (+2.58%) | 1,456,828 |
| 30 Aug 2002 | CNY | 7.5 | 7.86 | 7.47 | 7.75 | 5.3448 | +0.26 (+3.47%) | 3,863,592 |
| 29 Aug 2002 | CNY | 7.5 | 7.58 | 7.47 | 7.49 | 5.1655 | -0.06 (-0.79%) | 263,893 |
| 28 Aug 2002 | CNY | 7.5 | 7.62 | 7.4 | 7.55 | 5.2069 | +0.05 (+0.67%) | 389,960 |
| 27 Aug 2002 | CNY | 7.57 | 7.66 | 7.5 | 7.5 | 5.1724 | -0.06 (-0.79%) | 340,600 |
| 26 Aug 2002 | CNY | 7.48 | 7.65 | 7.48 | 7.56 | 5.2138 | -0.08 (-1.05%) | 277,396 |
| 23 Aug 2002 | CNY | 0 | 0 | 0 | 7.64 | 5.269 | 0.0 (0.0%) | 0 |
| 22 Aug 2002 | CNY | 7.64 | 7.69 | 7.54 | 7.64 | 5.269 | 0.0 (0.0%) | 330,389 |
| 21 Aug 2002 | CNY | 7.44 | 7.74 | 7.44 | 7.64 | 5.269 | +0.12 (+1.60%) | 639,511 |
| 20 Aug 2002 | CNY | 7.38 | 7.52 | 7.35 | 7.52 | 5.1862 | +0.1 (+1.35%) | 231,858 |
