| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2002 | CNY | 12.6 | 12.7 | 12.48 | 12.63 | 12.63 | +0.01 (+0.08%) | 319,811 |
| 11 Sep 2002 | CNY | 12.71 | 12.74 | 12.41 | 12.62 | 12.62 | -0.06 (-0.47%) | 796,614 |
| 10 Sep 2002 | CNY | 12.96 | 12.96 | 12.61 | 12.68 | 12.68 | -0.1 (-0.78%) | 486,774 |
| 9 Sep 2002 | CNY | 12.78 | 12.84 | 12.76 | 12.78 | 12.78 | -0.1 (-0.78%) | 501,327 |
| 6 Sep 2002 | CNY | 12.87 | 12.98 | 12.82 | 12.88 | 12.88 | +0.01 (+0.08%) | 475,648 |
| 5 Sep 2002 | CNY | 13 | 13.05 | 12.85 | 12.87 | 12.87 | -0.17 (-1.30%) | 707,151 |
| 4 Sep 2002 | CNY | 13.13 | 13.16 | 13 | 13.04 | 13.04 | -0.07 (-0.53%) | 563,791 |
| 3 Sep 2002 | CNY | 13.13 | 13.28 | 13.09 | 13.11 | 13.11 | +0.02 (+0.15%) | 622,218 |
| 2 Sep 2002 | CNY | 12.99 | 13.18 | 12.9 | 13.09 | 13.09 | +0.12 (+0.93%) | 516,858 |
| 30 Aug 2002 | CNY | 12.94 | 13 | 12.85 | 12.97 | 12.97 | +0.03 (+0.23%) | 480,535 |
| 29 Aug 2002 | CNY | 13.05 | 13.2 | 12.92 | 12.94 | 12.94 | -0.14 (-1.07%) | 757,340 |
| 28 Aug 2002 | CNY | 13.2 | 13.25 | 13.04 | 13.08 | 13.08 | -0.18 (-1.36%) | 878,928 |
| 27 Aug 2002 | CNY | 13.09 | 13.45 | 13 | 13.26 | 13.26 | +0.16 (+1.22%) | 1,938,318 |
| 26 Aug 2002 | CNY | 13.08 | 13.18 | 12.91 | 13.1 | 13.1 | -0.09 (-0.68%) | 947,998 |
| 23 Aug 2002 | CNY | 0 | 0 | 0 | 13.19 | 13.19 | 0.0 (0.0%) | 0 |
| 22 Aug 2002 | CNY | 12.96 | 13.49 | 12.86 | 13.19 | 13.19 | +0.3 (+2.33%) | 4,144,129 |
| 21 Aug 2002 | CNY | 12.8 | 12.99 | 12.7 | 12.89 | 12.89 | +0.11 (+0.86%) | 666,757 |
| 20 Aug 2002 | CNY | 12.55 | 12.82 | 12.55 | 12.78 | 12.78 | +0.2 (+1.59%) | 425,211 |
| 19 Aug 2002 | CNY | 12.61 | 12.73 | 12.56 | 12.58 | 12.58 | -0.16 (-1.26%) | 331,004 |
| 16 Aug 2002 | CNY | 12.72 | 12.8 | 12.53 | 12.74 | 12.74 | +0.02 (+0.16%) | 446,444 |
| 15 Aug 2002 | CNY | 12.7 | 12.82 | 12.7 | 12.72 | 12.72 | -0.03 (-0.24%) | 308,722 |
| 14 Aug 2002 | CNY | 12.75 | 12.78 | 12.63 | 12.75 | 12.75 | +0.05 (+0.39%) | 272,402 |
| 13 Aug 2002 | CNY | 12.56 | 12.85 | 12.56 | 12.7 | 12.7 | +0.12 (+0.95%) | 345,803 |
| 12 Aug 2002 | CNY | 12.6 | 12.72 | 12.5 | 12.58 | 12.58 | -0.04 (-0.32%) | 458,851 |
| 9 Aug 2002 | CNY | 12.83 | 12.85 | 12.6 | 12.62 | 12.62 | -0.26 (-2.02%) | 1,084,959 |
| 8 Aug 2002 | CNY | 12.96 | 13.1 | 12.81 | 12.88 | 12.88 | -0.08 (-0.62%) | 552,928 |
| 7 Aug 2002 | CNY | 13.09 | 13.09 | 12.95 | 12.96 | 12.96 | -0.04 (-0.31%) | 354,400 |
| 6 Aug 2002 | CNY | 12.95 | 13.15 | 12.88 | 13 | 13 | +0.06 (+0.46%) | 900,111 |
| 5 Aug 2002 | CNY | 13.08 | 13.12 | 12.92 | 12.94 | 12.94 | -0.06 (-0.46%) | 540,659 |
| 2 Aug 2002 | CNY | 12.81 | 13.05 | 12.74 | 13 | 13 | +0.19 (+1.48%) | 1,006,937 |
