| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2002 | CNY | 9.05 | 9.29 | 9.05 | 9.09 | 9.0809 | -0.14 (-1.52%) | 288,719 |
| 24 Sep 2002 | CNY | 9.23 | 9.3 | 9.21 | 9.23 | 9.2208 | +0.01 (+0.11%) | 151,789 |
| 23 Sep 2002 | CNY | 9.28 | 9.3 | 9.18 | 9.22 | 9.2108 | -0.05 (-0.54%) | 127,690 |
| 20 Sep 2002 | CNY | 9.4 | 9.41 | 9.26 | 9.27 | 9.2607 | -0.14 (-1.49%) | 153,300 |
| 19 Sep 2002 | CNY | 9.17 | 9.48 | 9.11 | 9.41 | 9.4006 | +0.24 (+2.62%) | 351,920 |
| 18 Sep 2002 | CNY | 9.28 | 9.29 | 9.16 | 9.17 | 9.1608 | -0.07 (-0.76%) | 177,370 |
| 17 Sep 2002 | CNY | 9.4 | 9.49 | 9.15 | 9.24 | 9.2308 | -0.16 (-1.70%) | 402,574 |
| 16 Sep 2002 | CNY | 9.6 | 9.6 | 9.39 | 9.4 | 9.3906 | -0.19 (-1.98%) | 262,410 |
| 13 Sep 2002 | CNY | 9.58 | 9.68 | 9.55 | 9.59 | 9.5804 | -0.06 (-0.62%) | 136,100 |
| 12 Sep 2002 | CNY | 9.68 | 9.78 | 9.51 | 9.65 | 9.6404 | +0.02 (+0.21%) | 193,010 |
| 11 Sep 2002 | CNY | 9.86 | 9.86 | 9.49 | 9.63 | 9.6204 | -0.22 (-2.23%) | 658,319 |
| 10 Sep 2002 | CNY | 9.81 | 9.93 | 9.78 | 9.85 | 9.8402 | +0.04 (+0.41%) | 190,193 |
| 9 Sep 2002 | CNY | 9.8 | 9.95 | 9.8 | 9.81 | 9.8002 | -0.12 (-1.21%) | 361,891 |
| 6 Sep 2002 | CNY | 10.02 | 10.13 | 9.92 | 9.93 | 9.9201 | -0.09 (-0.90%) | 349,291 |
| 5 Sep 2002 | CNY | 10.14 | 10.15 | 9.98 | 10.02 | 10.01 | -0.13 (-1.28%) | 650,849 |
| 4 Sep 2002 | CNY | 10.34 | 10.35 | 10.14 | 10.15 | 10.1399 | -0.18 (-1.74%) | 377,920 |
| 3 Sep 2002 | CNY | 10.3 | 10.38 | 10.3 | 10.33 | 10.3197 | +0.05 (+0.49%) | 252,256 |
| 2 Sep 2002 | CNY | 10.39 | 10.39 | 10.18 | 10.28 | 10.2697 | +0.04 (+0.39%) | 255,819 |
| 30 Aug 2002 | CNY | 10.24 | 10.37 | 10.19 | 10.24 | 10.2298 | 0.0 (0.0%) | 311,350 |
| 29 Aug 2002 | CNY | 10.4 | 10.47 | 10.22 | 10.24 | 10.2298 | -0.14 (-1.35%) | 463,336 |
| 28 Aug 2002 | CNY | 10.52 | 10.6 | 10.35 | 10.38 | 10.3696 | -0.14 (-1.33%) | 619,684 |
| 27 Aug 2002 | CNY | 10 | 10.59 | 9.95 | 10.52 | 10.5095 | +0.5 (+4.99%) | 2,266,400 |
| 26 Aug 2002 | CNY | 10.18 | 10.18 | 10 | 10.02 | 10.01 | -0.23 (-2.24%) | 416,560 |
| 23 Aug 2002 | CNY | 0 | 0 | 0 | 10.25 | 10.2398 | 0.0 (0.0%) | 0 |
| 22 Aug 2002 | CNY | 10.02 | 10.41 | 10.01 | 10.25 | 10.2398 | +0.18 (+1.79%) | 733,794 |
| 21 Aug 2002 | CNY | 10.09 | 10.14 | 10 | 10.07 | 10.0599 | -0.04 (-0.40%) | 256,680 |
| 20 Aug 2002 | CNY | 9.92 | 10.13 | 9.9 | 10.11 | 10.0999 | +0.19 (+1.92%) | 414,762 |
| 19 Aug 2002 | CNY | 10.02 | 10.05 | 9.92 | 9.92 | 9.9101 | -0.16 (-1.59%) | 234,200 |
| 16 Aug 2002 | CNY | 9.96 | 10.25 | 9.78 | 10.08 | 10.0699 | +0.12 (+1.20%) | 509,390 |
| 15 Aug 2002 | CNY | 10.16 | 10.16 | 9.9 | 9.96 | 9.95 | -0.19 (-1.87%) | 192,770 |
