| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2002 | CNY | 8.17 | 8.23 | 7.8 | 8.11 | 8.11 | -0.06 (-0.73%) | 3,144,482 |
| 31 May 2002 | CNY | 8.34 | 8.35 | 8.05 | 8.17 | 8.17 | -0.15 (-1.80%) | 1,097,770 |
| 30 May 2002 | CNY | 8.39 | 8.44 | 8.03 | 8.32 | 8.32 | 0.0 (0.0%) | 1,687,435 |
| 29 May 2002 | CNY | 8.62 | 8.63 | 8.2 | 8.32 | 8.32 | -0.27 (-3.14%) | 1,470,424 |
| 28 May 2002 | CNY | 8.38 | 8.7 | 8.38 | 8.59 | 8.59 | +0.14 (+1.66%) | 3,296,559 |
| 27 May 2002 | CNY | 8.55 | 8.68 | 8.29 | 8.45 | 8.45 | -0.08 (-0.94%) | 2,155,595 |
| 24 May 2002 | CNY | 8.39 | 8.79 | 8.38 | 8.53 | 8.53 | +0.16 (+1.91%) | 10,180,551 |
| 23 May 2002 | CNY | 7.95 | 8.44 | 7.91 | 8.37 | 8.37 | +0.42 (+5.28%) | 4,893,535 |
| 22 May 2002 | CNY | 8.15 | 8.24 | 7.84 | 7.95 | 7.95 | -0.2 (-2.45%) | 1,019,325 |
| 21 May 2002 | CNY | 7.82 | 8.27 | 7.82 | 8.15 | 8.15 | +0.37 (+4.76%) | 3,194,259 |
| 20 May 2002 | CNY | 7.98 | 8 | 7.55 | 7.78 | 7.78 | -0.22 (-2.75%) | 938,173 |
| 17 May 2002 | CNY | 7.95 | 8.05 | 7.8 | 8 | 8 | +0.07 (+0.88%) | 1,019,885 |
| 16 May 2002 | CNY | 8.23 | 8.35 | 7.81 | 7.93 | 7.93 | -0.37 (-4.46%) | 1,311,987 |
| 15 May 2002 | CNY | 8.28 | 8.4 | 8.2 | 8.3 | 8.3 | +0.05 (+0.61%) | 924,745 |
| 14 May 2002 | CNY | 8.32 | 8.43 | 8.15 | 8.25 | 8.25 | -0.01 (-0.12%) | 958,062 |
| 13 May 2002 | CNY | 8.44 | 8.49 | 8.22 | 8.26 | 8.26 | -0.18 (-2.13%) | 569,340 |
| 10 May 2002 | CNY | 8.48 | 8.55 | 8.37 | 8.44 | 8.44 | -0.04 (-0.47%) | 918,770 |
| 9 May 2002 | CNY | 8.47 | 8.57 | 8.36 | 8.48 | 8.48 | +0.03 (+0.36%) | 894,353 |
| 8 May 2002 | CNY | 8.58 | 8.66 | 8.38 | 8.45 | 8.45 | -0.06 (-0.71%) | 707,885 |
| 30 Apr 2002 | CNY | 8.7 | 8.7 | 8.46 | 8.51 | 8.51 | -0.1 (-1.16%) | 1,830,077 |
| 29 Apr 2002 | CNY | 8.55 | 8.78 | 8.45 | 8.61 | 8.61 | +0.12 (+1.41%) | 2,215,846 |
| 26 Apr 2002 | CNY | 8.32 | 8.58 | 8.32 | 8.49 | 8.49 | +0.19 (+2.29%) | 1,900,991 |
| 25 Apr 2002 | CNY | 8.23 | 8.5 | 8.19 | 8.3 | 8.3 | +0.11 (+1.34%) | 882,115 |
| 24 Apr 2002 | CNY | 8.35 | 8.4 | 8.18 | 8.19 | 8.19 | -0.05 (-0.61%) | 526,000 |
| 23 Apr 2002 | CNY | 8.39 | 8.39 | 8.18 | 8.24 | 8.24 | -0.14 (-1.67%) | 765,285 |
| 22 Apr 2002 | CNY | 8.56 | 8.58 | 8.34 | 8.38 | 8.38 | -0.13 (-1.53%) | 828,508 |
| 19 Apr 2002 | CNY | 8.49 | 8.52 | 8.15 | 8.51 | 8.51 | +0.05 (+0.59%) | 1,349,712 |
| 18 Apr 2002 | CNY | 8.56 | 8.65 | 8.4 | 8.46 | 8.46 | -0.1 (-1.17%) | 1,114,131 |
| 17 Apr 2002 | CNY | 8.4 | 8.58 | 8.36 | 8.56 | 8.56 | +0.21 (+2.51%) | 1,309,456 |
| 16 Apr 2002 | CNY | 8.34 | 8.46 | 8.3 | 8.35 | 8.35 | +0.01 (+0.12%) | 738,148 |
