| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2002 | CNY | 5.8 | 5.82 | 5.58 | 5.58 | 5.58 | -0.29 (-4.94%) | 769,248 |
| 23 Sep 2002 | CNY | 5.85 | 5.88 | 5.75 | 5.87 | 5.87 | -0.01 (-0.17%) | 130,763 |
| 20 Sep 2002 | CNY | 5.98 | 5.99 | 5.87 | 5.88 | 5.88 | -0.09 (-1.51%) | 131,200 |
| 19 Sep 2002 | CNY | 5.8 | 5.98 | 5.8 | 5.97 | 5.97 | +0.12 (+2.05%) | 384,729 |
| 18 Sep 2002 | CNY | 5.8 | 5.93 | 5.61 | 5.85 | 5.85 | -0.03 (-0.51%) | 460,190 |
| 17 Sep 2002 | CNY | 6.1 | 6.15 | 5.8 | 5.88 | 5.88 | -0.23 (-3.76%) | 671,721 |
| 16 Sep 2002 | CNY | 6.3 | 6.3 | 6.11 | 6.11 | 6.11 | -0.22 (-3.48%) | 373,600 |
| 13 Sep 2002 | CNY | 6.31 | 6.38 | 6.3 | 6.33 | 6.33 | 0.0 (0.0%) | 101,144 |
| 12 Sep 2002 | CNY | 6.26 | 6.38 | 6.25 | 6.33 | 6.33 | +0.04 (+0.64%) | 224,209 |
| 11 Sep 2002 | CNY | 6.3 | 6.32 | 6.21 | 6.29 | 6.29 | -0.02 (-0.32%) | 199,206 |
| 10 Sep 2002 | CNY | 6.25 | 6.33 | 6.21 | 6.31 | 6.31 | +0.04 (+0.64%) | 237,175 |
| 9 Sep 2002 | CNY | 6.42 | 6.5 | 6.2 | 6.27 | 6.27 | -0.15 (-2.34%) | 489,090 |
| 6 Sep 2002 | CNY | 6.5 | 6.54 | 6.41 | 6.42 | 6.42 | -0.1 (-1.53%) | 321,590 |
| 5 Sep 2002 | CNY | 6.7 | 6.7 | 6.49 | 6.52 | 6.52 | -0.18 (-2.69%) | 601,657 |
| 4 Sep 2002 | CNY | 6.6 | 6.74 | 6.55 | 6.7 | 6.7 | +0.1 (+1.52%) | 924,908 |
| 3 Sep 2002 | CNY | 6.59 | 6.61 | 6.56 | 6.6 | 6.6 | +0.01 (+0.15%) | 207,546 |
| 2 Sep 2002 | CNY | 6.51 | 6.6 | 6.48 | 6.59 | 6.59 | +0.05 (+0.76%) | 268,945 |
| 30 Aug 2002 | CNY | 6.47 | 6.6 | 6.46 | 6.54 | 6.54 | +0.08 (+1.24%) | 278,530 |
| 29 Aug 2002 | CNY | 6.5 | 6.55 | 6.43 | 6.46 | 6.46 | -0.03 (-0.46%) | 226,605 |
| 28 Aug 2002 | CNY | 6.49 | 6.55 | 6.49 | 6.49 | 6.49 | -0.01 (-0.15%) | 202,200 |
| 27 Aug 2002 | CNY | 6.46 | 6.58 | 6.46 | 6.5 | 6.5 | +0.04 (+0.62%) | 285,345 |
| 26 Aug 2002 | CNY | 6.65 | 6.65 | 6.45 | 6.46 | 6.46 | -0.08 (-1.22%) | 247,500 |
| 23 Aug 2002 | CNY | 0 | 0 | 0 | 6.54 | 6.54 | 0.0 (0.0%) | 0 |
| 22 Aug 2002 | CNY | 6.55 | 6.58 | 6.46 | 6.54 | 6.54 | +0.02 (+0.31%) | 286,378 |
| 21 Aug 2002 | CNY | 6.46 | 6.59 | 6.44 | 6.52 | 6.52 | +0.06 (+0.93%) | 296,929 |
| 20 Aug 2002 | CNY | 6.37 | 6.48 | 6.32 | 6.46 | 6.46 | +0.08 (+1.25%) | 250,914 |
| 19 Aug 2002 | CNY | 6.36 | 6.44 | 6.36 | 6.38 | 6.38 | -0.03 (-0.47%) | 98,591 |
| 16 Aug 2002 | CNY | 6.37 | 6.44 | 6.3 | 6.41 | 6.41 | +0.04 (+0.63%) | 223,448 |
| 15 Aug 2002 | CNY | 6.44 | 6.47 | 6.36 | 6.37 | 6.37 | -0.11 (-1.70%) | 126,550 |
| 14 Aug 2002 | CNY | 6.26 | 6.49 | 6.26 | 6.48 | 6.48 | +0.09 (+1.41%) | 211,420 |
