| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2002 | CNY | 9.56 | 9.8 | 9.4 | 9.73 | 9.73 | +0.2 (+2.10%) | 171,628 |
| 18 Sep 2002 | CNY | 9.66 | 9.66 | 9.5 | 9.53 | 9.53 | -0.12 (-1.24%) | 105,670 |
| 17 Sep 2002 | CNY | 9.7 | 9.85 | 9.56 | 9.65 | 9.65 | +0.04 (+0.42%) | 80,612 |
| 16 Sep 2002 | CNY | 9.81 | 9.81 | 9.52 | 9.61 | 9.61 | -0.21 (-2.14%) | 121,800 |
| 13 Sep 2002 | CNY | 9.87 | 9.91 | 9.81 | 9.82 | 9.82 | -0.06 (-0.61%) | 102,300 |
| 12 Sep 2002 | CNY | 9.85 | 9.93 | 9.8 | 9.88 | 9.88 | -0.01 (-0.10%) | 81,646 |
| 11 Sep 2002 | CNY | 10 | 10.04 | 9.8 | 9.89 | 9.89 | -0.1 (-1.00%) | 113,110 |
| 10 Sep 2002 | CNY | 9.96 | 10.01 | 9.9 | 9.99 | 9.99 | +0.03 (+0.30%) | 104,200 |
| 9 Sep 2002 | CNY | 9.95 | 10.05 | 9.91 | 9.96 | 9.96 | -0.02 (-0.20%) | 98,214 |
| 6 Sep 2002 | CNY | 9.98 | 10.1 | 9.86 | 9.98 | 9.98 | -0.02 (-0.20%) | 261,239 |
| 5 Sep 2002 | CNY | 10.15 | 10.25 | 9.96 | 10 | 10 | -0.15 (-1.48%) | 234,006 |
| 4 Sep 2002 | CNY | 10.29 | 10.29 | 10.15 | 10.15 | 10.15 | -0.15 (-1.46%) | 102,200 |
| 3 Sep 2002 | CNY | 10.21 | 10.37 | 10.19 | 10.3 | 10.3 | +0.08 (+0.78%) | 99,650 |
| 2 Sep 2002 | CNY | 10.18 | 10.25 | 10.18 | 10.22 | 10.22 | -0.03 (-0.29%) | 147,036 |
| 30 Aug 2002 | CNY | 0 | 0 | 0 | 10.25 | 10.25 | 0.0 (0.0%) | 0 |
| 29 Aug 2002 | CNY | 10.3 | 10.35 | 10.21 | 10.25 | 10.25 | -0.1 (-0.97%) | 168,315 |
| 28 Aug 2002 | CNY | 10.5 | 10.58 | 10.35 | 10.35 | 10.35 | -0.15 (-1.43%) | 215,700 |
| 27 Aug 2002 | CNY | 10.48 | 10.55 | 10.4 | 10.5 | 10.5 | +0.05 (+0.48%) | 385,300 |
| 26 Aug 2002 | CNY | 10.35 | 10.55 | 10.35 | 10.45 | 10.45 | +0.09 (+0.87%) | 1,243,375 |
| 23 Aug 2002 | CNY | 0 | 0 | 0 | 10.36 | 10.36 | 0.0 (0.0%) | 0 |
| 22 Aug 2002 | CNY | 10.25 | 10.39 | 10.22 | 10.36 | 10.36 | +0.11 (+1.07%) | 403,978 |
| 21 Aug 2002 | CNY | 10.1 | 10.25 | 10.07 | 10.25 | 10.25 | +0.11 (+1.08%) | 352,023 |
| 20 Aug 2002 | CNY | 10.07 | 10.2 | 9.98 | 10.14 | 10.14 | +0.16 (+1.60%) | 202,686 |
| 19 Aug 2002 | CNY | 10.11 | 10.11 | 9.95 | 9.98 | 9.98 | -0.11 (-1.09%) | 51,700 |
| 16 Aug 2002 | CNY | 10.02 | 10.1 | 9.94 | 10.09 | 10.09 | +0.07 (+0.70%) | 114,174 |
| 15 Aug 2002 | CNY | 10.09 | 10.13 | 9.98 | 10.02 | 10.02 | -0.01 (-0.10%) | 79,590 |
| 14 Aug 2002 | CNY | 9.96 | 10.04 | 9.9 | 10.03 | 10.03 | +0.08 (+0.80%) | 75,028 |
| 13 Aug 2002 | CNY | 9.95 | 10.14 | 9.91 | 9.95 | 9.95 | 0.0 (0.0%) | 67,001 |
| 12 Aug 2002 | CNY | 10.02 | 10.08 | 9.9 | 9.95 | 9.95 | -0.13 (-1.29%) | 136,430 |
| 9 Aug 2002 | CNY | 10.12 | 10.23 | 10.03 | 10.08 | 10.08 | -0.05 (-0.49%) | 73,750 |
