| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2002 | CNY | 13.57 | 13.75 | 13.57 | 13.7 | 13.7 | +0.11 (+0.81%) | 313,830 |
| 5 Jul 2002 | CNY | 13.53 | 13.65 | 13.4 | 13.59 | 13.59 | +0.03 (+0.22%) | 304,089 |
| 4 Jul 2002 | CNY | 13.81 | 13.86 | 13.43 | 13.56 | 13.56 | -0.28 (-2.02%) | 795,000 |
| 3 Jul 2002 | CNY | 13.83 | 13.95 | 13.82 | 13.84 | 13.84 | -0.03 (-0.22%) | 228,600 |
| 2 Jul 2002 | CNY | 13.65 | 13.91 | 13.6 | 13.87 | 13.87 | +0.19 (+1.39%) | 433,800 |
| 1 Jul 2002 | CNY | 13.85 | 13.85 | 13.6 | 13.68 | 13.68 | -0.2 (-1.44%) | 469,700 |
| 28 Jun 2002 | CNY | 0 | 0 | 0 | 13.88 | 13.88 | 0.0 (0.0%) | 0 |
| 27 Jun 2002 | CNY | 13.2 | 13.9 | 13 | 13.88 | 13.88 | +0.65 (+4.91%) | 1,320,718 |
| 26 Jun 2002 | CNY | 13.98 | 14.1 | 12.92 | 13.23 | 13.23 | -0.79 (-5.63%) | 1,930,315 |
| 25 Jun 2002 | CNY | 15 | 15 | 13.9 | 14.02 | 14.02 | -1.01 (-6.72%) | 1,211,400 |
| 24 Jun 2002 | CNY | 14.7 | 15.62 | 14.5 | 15.03 | 15.03 | +0.83 (+5.85%) | 3,352,937 |
| 21 Jun 2002 | CNY | 13.9 | 14.29 | 13.9 | 14.2 | 14.2 | +0.25 (+1.79%) | 484,700 |
| 20 Jun 2002 | CNY | 14.06 | 14.18 | 13.9 | 13.95 | 13.95 | -0.14 (-0.99%) | 175,500 |
| 19 Jun 2002 | CNY | 14.13 | 14.18 | 14.02 | 14.09 | 14.09 | -0.09 (-0.63%) | 48,800 |
| 18 Jun 2002 | CNY | 14.02 | 14.2 | 14.02 | 14.18 | 14.18 | +0.13 (+0.93%) | 198,351 |
| 17 Jun 2002 | CNY | 14.05 | 14.12 | 13.97 | 14.05 | 14.05 | -0.02 (-0.14%) | 184,500 |
| 14 Jun 2002 | CNY | 14.03 | 14.16 | 13.95 | 14.07 | 14.07 | +0.04 (+0.29%) | 127,400 |
| 13 Jun 2002 | CNY | 14.05 | 14.15 | 13.87 | 14.03 | 14.03 | -0.05 (-0.36%) | 154,800 |
| 12 Jun 2002 | CNY | 14.03 | 14.1 | 14 | 14.08 | 14.08 | 0.0 (0.0%) | 175,200 |
| 11 Jun 2002 | CNY | 14.1 | 14.18 | 13.98 | 14.08 | 14.08 | -0.04 (-0.28%) | 149,500 |
| 10 Jun 2002 | CNY | 14.22 | 14.25 | 14 | 14.12 | 14.12 | -0.15 (-1.05%) | 153,030 |
| 7 Jun 2002 | CNY | 14.3 | 14.45 | 14.1 | 14.27 | 14.27 | -0.08 (-0.56%) | 224,320 |
| 6 Jun 2002 | CNY | 13.9 | 14.38 | 13.9 | 14.35 | 14.35 | +0.44 (+3.16%) | 336,370 |
| 5 Jun 2002 | CNY | 13.95 | 13.99 | 13.85 | 13.91 | 13.91 | -0.07 (-0.50%) | 121,500 |
| 4 Jun 2002 | CNY | 13.76 | 13.99 | 13.76 | 13.98 | 13.98 | +0.22 (+1.60%) | 97,679 |
| 3 Jun 2002 | CNY | 13.74 | 13.76 | 13.65 | 13.76 | 13.76 | +0.02 (+0.15%) | 62,300 |
| 31 May 2002 | CNY | 13.7 | 13.74 | 13.4 | 13.74 | 13.74 | -0.02 (-0.15%) | 208,525 |
| 30 May 2002 | CNY | 13.84 | 14.1 | 13.58 | 13.76 | 13.76 | -0.08 (-0.58%) | 359,327 |
| 29 May 2002 | CNY | 14.05 | 14.14 | 13.74 | 13.84 | 13.84 | -0.24 (-1.70%) | 451,600 |
| 28 May 2002 | CNY | 14.04 | 14.1 | 13.9 | 14.08 | 14.08 | +0.04 (+0.28%) | 570,800 |
