| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2002 | CNY | 4.43 | 4.52 | 4.38 | 4.5 | 4.5 | +0.07 (+1.58%) | 739,517 |
| 18 Oct 2002 | CNY | 4.42 | 4.45 | 4.38 | 4.43 | 4.43 | 0.0 (0.0%) | 519,397 |
| 17 Oct 2002 | CNY | 4.51 | 4.51 | 4.4 | 4.43 | 4.43 | -0.07 (-1.56%) | 509,265 |
| 16 Oct 2002 | CNY | 4.46 | 4.51 | 4.45 | 4.5 | 4.5 | +0.03 (+0.67%) | 717,877 |
| 15 Oct 2002 | CNY | 4.54 | 4.56 | 4.46 | 4.47 | 4.47 | -0.07 (-1.54%) | 919,751 |
| 14 Oct 2002 | CNY | 4.43 | 4.58 | 4.41 | 4.54 | 4.54 | +0.12 (+2.71%) | 1,644,377 |
| 11 Oct 2002 | CNY | 4.37 | 4.48 | 4.35 | 4.42 | 4.42 | +0.05 (+1.14%) | 838,615 |
| 10 Oct 2002 | CNY | 4.37 | 4.45 | 4.31 | 4.37 | 4.37 | +0.03 (+0.69%) | 531,043 |
| 9 Oct 2002 | CNY | 4.41 | 4.41 | 4.31 | 4.34 | 4.34 | -0.08 (-1.81%) | 446,954 |
| 8 Oct 2002 | CNY | 4.39 | 4.43 | 4.38 | 4.42 | 4.42 | +0.02 (+0.45%) | 373,934 |
| 7 Oct 2002 | CNY | 0 | 0 | 0 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
| 4 Oct 2002 | CNY | 0 | 0 | 0 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
| 3 Oct 2002 | CNY | 0 | 0 | 0 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
| 2 Oct 2002 | CNY | 0 | 0 | 0 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
| 1 Oct 2002 | CNY | 0 | 0 | 0 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
| 30 Sep 2002 | CNY | 0 | 0 | 0 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
| 27 Sep 2002 | CNY | 4.37 | 4.44 | 4.37 | 4.4 | 4.4 | +0.03 (+0.69%) | 448,603 |
| 26 Sep 2002 | CNY | 4.42 | 4.42 | 4.36 | 4.37 | 4.37 | -0.05 (-1.13%) | 626,097 |
| 25 Sep 2002 | CNY | 4.41 | 4.47 | 4.35 | 4.42 | 4.42 | 0.0 (0.0%) | 1,095,040 |
| 24 Sep 2002 | CNY | 4.48 | 4.49 | 4.41 | 4.42 | 4.42 | -0.08 (-1.78%) | 949,639 |
| 23 Sep 2002 | CNY | 4.48 | 4.51 | 4.41 | 4.5 | 4.5 | +0.03 (+0.67%) | 541,995 |
| 20 Sep 2002 | CNY | 4.57 | 4.58 | 4.44 | 4.47 | 4.47 | -0.09 (-1.97%) | 1,686,258 |
| 19 Sep 2002 | CNY | 4.44 | 4.59 | 4.43 | 4.56 | 4.56 | +0.1 (+2.24%) | 907,289 |
| 18 Sep 2002 | CNY | 4.59 | 4.59 | 4.42 | 4.46 | 4.46 | -0.12 (-2.62%) | 1,063,155 |
| 17 Sep 2002 | CNY | 4.7 | 4.73 | 4.47 | 4.58 | 4.58 | -0.12 (-2.55%) | 1,627,937 |
| 16 Sep 2002 | CNY | 4.84 | 4.84 | 4.69 | 4.7 | 4.7 | -0.13 (-2.69%) | 829,000 |
| 13 Sep 2002 | CNY | 4.85 | 4.86 | 4.8 | 4.83 | 4.83 | -0.02 (-0.41%) | 392,348 |
| 12 Sep 2002 | CNY | 4.83 | 4.9 | 4.77 | 4.85 | 4.85 | +0.02 (+0.41%) | 563,592 |
| 11 Sep 2002 | CNY | 4.87 | 4.89 | 4.77 | 4.83 | 4.83 | -0.04 (-0.82%) | 825,416 |
| 10 Sep 2002 | CNY | 4.84 | 4.89 | 4.84 | 4.87 | 4.87 | +0.03 (+0.62%) | 530,434 |
