| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2002 | CNY | 19.15 | 19.26 | 18.7 | 18.95 | 13.5357 | -0.02 (-0.11%) | 148,689 |
| 16 Apr 2002 | CNY | 18.65 | 19.46 | 18.58 | 18.97 | 13.55 | +0.39 (+2.10%) | 297,676 |
| 15 Apr 2002 | CNY | 18.9 | 19 | 18.4 | 18.58 | 13.2714 | -0.3 (-1.59%) | 193,810 |
| 12 Apr 2002 | CNY | 18.7 | 19.05 | 18.61 | 18.88 | 13.4857 | +0.08 (+0.43%) | 165,313 |
| 11 Apr 2002 | CNY | 19.37 | 19.37 | 18.8 | 18.8 | 13.4286 | -0.57 (-2.94%) | 197,000 |
| 10 Apr 2002 | CNY | 19.28 | 19.78 | 19.15 | 19.37 | 13.8357 | +0.2 (+1.04%) | 332,079 |
| 9 Apr 2002 | CNY | 19 | 19.2 | 18.82 | 19.17 | 13.6929 | +0.23 (+1.21%) | 407,149 |
| 8 Apr 2002 | CNY | 18.99 | 19.28 | 18.68 | 18.94 | 13.5286 | -0.07 (-0.37%) | 165,249 |
| 5 Apr 2002 | CNY | 19.3 | 19.48 | 18.93 | 19.01 | 13.5786 | -0.18 (-0.94%) | 315,571 |
| 4 Apr 2002 | CNY | 18.22 | 19.2 | 18.21 | 19.19 | 13.7071 | +1.05 (+5.79%) | 586,050 |
| 3 Apr 2002 | CNY | 18 | 18.34 | 18 | 18.14 | 12.9571 | +0.14 (+0.78%) | 154,146 |
| 2 Apr 2002 | CNY | 18.52 | 18.56 | 17.98 | 18 | 12.8571 | -0.51 (-2.76%) | 326,754 |
| 1 Apr 2002 | CNY | 18.28 | 18.59 | 18.11 | 18.51 | 13.2214 | +0.18 (+0.98%) | 221,992 |
| 29 Mar 2002 | CNY | 18.9 | 18.9 | 18.18 | 18.33 | 13.0929 | -0.69 (-3.63%) | 347,420 |
| 28 Mar 2002 | CNY | 19.15 | 19.33 | 18.78 | 19.02 | 13.5857 | -0.16 (-0.83%) | 356,431 |
| 27 Mar 2002 | CNY | 19.31 | 19.35 | 19.02 | 19.18 | 13.7 | -0.15 (-0.78%) | 404,924 |
| 26 Mar 2002 | CNY | 20 | 20 | 19.3 | 19.33 | 13.8071 | -0.66 (-3.30%) | 446,388 |
| 25 Mar 2002 | CNY | 19.9 | 20.05 | 19.75 | 19.99 | 14.2786 | -0.01 (-0.05%) | 329,079 |
| 22 Mar 2002 | CNY | 20.35 | 20.35 | 19.78 | 20 | 14.2857 | -0.37 (-1.82%) | 563,982 |
| 21 Mar 2002 | CNY | 20.36 | 20.7 | 20.2 | 20.37 | 14.55 | +0.07 (+0.34%) | 615,395 |
| 20 Mar 2002 | CNY | 20.38 | 20.61 | 20 | 20.3 | 14.5 | +0.05 (+0.25%) | 758,377 |
| 19 Mar 2002 | CNY | 19.72 | 20.25 | 19.4 | 20.25 | 14.4643 | +0.53 (+2.69%) | 640,625 |
| 18 Mar 2002 | CNY | 20.31 | 20.85 | 19.4 | 19.72 | 14.0857 | -0.69 (-3.38%) | 1,009,716 |
| 15 Mar 2002 | CNY | 20.65 | 21.55 | 20.4 | 20.41 | 14.5786 | -0.2 (-0.97%) | 1,617,664 |
| 14 Mar 2002 | CNY | 20.15 | 20.62 | 20.11 | 20.61 | 14.7214 | +0.48 (+2.38%) | 590,069 |
| 13 Mar 2002 | CNY | 20 | 20.65 | 19.83 | 20.13 | 14.3786 | +0.1 (+0.50%) | 818,094 |
| 12 Mar 2002 | CNY | 20.68 | 20.8 | 20 | 20.03 | 14.3071 | -0.56 (-2.72%) | 1,000,595 |
| 11 Mar 2002 | CNY | 20.75 | 20.98 | 20.21 | 20.59 | 14.7071 | 0.0 (0.0%) | 1,017,854 |
| 8 Mar 2002 | CNY | 19.8 | 21.38 | 19.8 | 20.59 | 14.7071 | +0.88 (+4.46%) | 1,943,152 |
| 7 Mar 2002 | CNY | 19.4 | 19.77 | 19.3 | 19.71 | 14.0786 | +0.33 (+1.70%) | 995,537 |
