| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2002 | CNY | 6.7 | 6.73 | 6.66 | 6.69 | 6.69 | +0.03 (+0.45%) | 149,800 |
| 26 Sep 2002 | CNY | 6.67 | 6.78 | 6.65 | 6.66 | 6.66 | 0.0 (0.0%) | 140,960 |
| 25 Sep 2002 | CNY | 6.63 | 6.82 | 6.58 | 6.66 | 6.66 | +0.01 (+0.15%) | 145,730 |
| 24 Sep 2002 | CNY | 6.73 | 6.78 | 6.64 | 6.65 | 6.65 | -0.07 (-1.04%) | 210,300 |
| 23 Sep 2002 | CNY | 6.74 | 6.8 | 6.7 | 6.72 | 6.72 | -0.02 (-0.30%) | 85,420 |
| 20 Sep 2002 | CNY | 6.88 | 6.88 | 6.74 | 6.74 | 6.74 | -0.15 (-2.18%) | 145,920 |
| 19 Sep 2002 | CNY | 6.68 | 6.89 | 6.63 | 6.89 | 6.89 | +0.24 (+3.61%) | 264,593 |
| 18 Sep 2002 | CNY | 6.66 | 6.74 | 6.59 | 6.65 | 6.65 | -0.01 (-0.15%) | 133,765 |
| 17 Sep 2002 | CNY | 6.87 | 6.87 | 6.55 | 6.66 | 6.66 | -0.12 (-1.77%) | 423,775 |
| 16 Sep 2002 | CNY | 6.98 | 6.98 | 6.75 | 6.78 | 6.78 | -0.09 (-1.31%) | 192,744 |
| 13 Sep 2002 | CNY | 6.92 | 6.95 | 6.86 | 6.87 | 6.87 | -0.04 (-0.58%) | 136,078 |
| 12 Sep 2002 | CNY | 6.86 | 6.99 | 6.85 | 6.91 | 6.91 | -0.02 (-0.29%) | 156,734 |
| 11 Sep 2002 | CNY | 6.96 | 7 | 6.85 | 6.93 | 6.93 | -0.03 (-0.43%) | 245,841 |
| 10 Sep 2002 | CNY | 6.99 | 7.06 | 6.91 | 6.96 | 6.96 | -0.01 (-0.14%) | 186,450 |
| 9 Sep 2002 | CNY | 6.95 | 7.06 | 6.93 | 6.97 | 6.97 | -0.09 (-1.27%) | 279,900 |
| 6 Sep 2002 | CNY | 7.1 | 7.19 | 7 | 7.06 | 7.06 | -0.06 (-0.84%) | 455,100 |
| 5 Sep 2002 | CNY | 7.21 | 7.24 | 7.08 | 7.12 | 7.12 | -0.11 (-1.52%) | 466,600 |
| 4 Sep 2002 | CNY | 7.35 | 7.35 | 7.22 | 7.23 | 7.23 | -0.05 (-0.69%) | 224,319 |
| 3 Sep 2002 | CNY | 7.3 | 7.36 | 7.28 | 7.28 | 7.28 | -0.01 (-0.14%) | 156,900 |
| 2 Sep 2002 | CNY | 7.21 | 7.4 | 7.2 | 7.29 | 7.29 | +0.05 (+0.69%) | 165,511 |
| 30 Aug 2002 | CNY | 7.3 | 7.3 | 7.22 | 7.24 | 7.24 | -0.05 (-0.69%) | 264,491 |
| 29 Aug 2002 | CNY | 7.28 | 7.4 | 7.28 | 7.29 | 7.29 | -0.06 (-0.82%) | 226,585 |
| 28 Aug 2002 | CNY | 7.32 | 7.42 | 7.32 | 7.35 | 7.35 | +0.02 (+0.27%) | 168,156 |
| 27 Aug 2002 | CNY | 7.35 | 7.37 | 7.28 | 7.33 | 7.33 | 0.0 (0.0%) | 361,531 |
| 26 Aug 2002 | CNY | 7.47 | 7.47 | 7.31 | 7.33 | 7.33 | -0.15 (-2.01%) | 185,010 |
| 23 Aug 2002 | CNY | 0 | 0 | 0 | 7.48 | 7.48 | 0.0 (0.0%) | 0 |
| 22 Aug 2002 | CNY | 7.36 | 7.55 | 7.36 | 7.48 | 7.48 | +0.05 (+0.67%) | 635,391 |
| 21 Aug 2002 | CNY | 7.49 | 7.5 | 7.37 | 7.43 | 7.43 | -0.06 (-0.80%) | 352,223 |
| 20 Aug 2002 | CNY | 7.37 | 7.5 | 7.37 | 7.49 | 7.49 | +0.1 (+1.35%) | 387,556 |
| 19 Aug 2002 | CNY | 7.3 | 7.43 | 7.25 | 7.39 | 7.39 | +0.08 (+1.09%) | 234,539 |
