| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2002 | CNY | 4.4 | 4.45 | 4.34 | 4.44 | 4.44 | +0.02 (+0.45%) | 470,065 |
| 14 Jun 2002 | CNY | 4.54 | 4.6 | 4.4 | 4.42 | 4.42 | -0.16 (-3.49%) | 870,390 |
| 13 Jun 2002 | CNY | 4.56 | 4.66 | 4.56 | 4.58 | 4.58 | -0.01 (-0.22%) | 883,386 |
| 12 Jun 2002 | CNY | 4.66 | 4.66 | 4.56 | 4.59 | 4.59 | -0.07 (-1.50%) | 591,957 |
| 11 Jun 2002 | CNY | 4.51 | 4.68 | 4.51 | 4.66 | 4.66 | +0.13 (+2.87%) | 1,180,208 |
| 10 Jun 2002 | CNY | 4.49 | 4.58 | 4.46 | 4.53 | 4.53 | 0.0 (0.0%) | 855,481 |
| 7 Jun 2002 | CNY | 4.49 | 4.6 | 4.41 | 4.53 | 4.53 | +0.04 (+0.89%) | 1,691,310 |
| 6 Jun 2002 | CNY | 4.25 | 4.49 | 4.2 | 4.49 | 4.49 | +0.21 (+4.91%) | 2,196,183 |
| 5 Jun 2002 | CNY | 4.48 | 4.48 | 4.26 | 4.28 | 4.28 | -0.2 (-4.46%) | 1,222,291 |
| 4 Jun 2002 | CNY | 4.52 | 4.55 | 4.33 | 4.48 | 4.48 | -0.01 (-0.22%) | 1,227,343 |
| 3 Jun 2002 | CNY | 4.68 | 4.68 | 4.48 | 4.49 | 4.49 | -0.22 (-4.67%) | 960,960 |
| 31 May 2002 | CNY | 4.71 | 4.76 | 4.67 | 4.71 | 4.71 | 0.0 (0.0%) | 686,098 |
| 30 May 2002 | CNY | 4.68 | 4.75 | 4.6 | 4.71 | 4.71 | +0.01 (+0.21%) | 1,060,759 |
| 29 May 2002 | CNY | 4.8 | 4.82 | 4.68 | 4.7 | 4.7 | -0.13 (-2.69%) | 887,163 |
| 28 May 2002 | CNY | 4.74 | 4.92 | 4.74 | 4.83 | 4.83 | +0.09 (+1.90%) | 1,421,760 |
| 27 May 2002 | CNY | 4.8 | 4.86 | 4.71 | 4.74 | 4.74 | -0.08 (-1.66%) | 822,479 |
| 24 May 2002 | CNY | 4.85 | 4.95 | 4.8 | 4.82 | 4.82 | -0.07 (-1.43%) | 892,880 |
| 23 May 2002 | CNY | 4.8 | 4.91 | 4.8 | 4.89 | 4.89 | +0.06 (+1.24%) | 949,182 |
| 22 May 2002 | CNY | 5.05 | 5.05 | 4.82 | 4.83 | 4.83 | -0.21 (-4.17%) | 1,439,182 |
| 21 May 2002 | CNY | 4.89 | 5.05 | 4.86 | 5.04 | 5.04 | +0.18 (+3.70%) | 3,385,025 |
| 20 May 2002 | CNY | 4.82 | 4.88 | 4.61 | 4.86 | 4.86 | +0.01 (+0.21%) | 1,899,106 |
| 17 May 2002 | CNY | 4.79 | 4.93 | 4.79 | 4.85 | 4.85 | -0.19 (-3.77%) | 4,142,821 |
| 16 May 2002 | CNY | 0 | 0 | 0 | 5.04 | 5.04 | 0.0 (0.0%) | 0 |
| 15 May 2002 | CNY | 5.15 | 5.2 | 4.99 | 5.04 | 5.04 | -0.15 (-2.89%) | 2,142,700 |
| 14 May 2002 | CNY | 5.2 | 5.27 | 5.19 | 5.19 | 5.19 | -0.02 (-0.38%) | 1,030,770 |
| 13 May 2002 | CNY | 5.3 | 5.3 | 5.2 | 5.21 | 5.21 | -0.09 (-1.70%) | 1,373,948 |
| 10 May 2002 | CNY | 5.46 | 5.46 | 5.26 | 5.3 | 5.3 | -0.17 (-3.11%) | 2,503,523 |
| 9 May 2002 | CNY | 5.37 | 5.51 | 5.32 | 5.47 | 5.47 | +0.1 (+1.86%) | 3,608,148 |
| 8 May 2002 | CNY | 5.4 | 5.45 | 5.29 | 5.37 | 5.37 | 0.0 (0.0%) | 1,940,856 |
| 7 May 2002 | CNY | 0 | 0 | 0 | 5.37 | 5.37 | 0.0 (0.0%) | 0 |
