| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2002 | CNY | 7.23 | 7.25 | 7.16 | 7.22 | 7.22 | 0.0 (0.0%) | 501,170 |
| 26 Sep 2002 | CNY | 7.31 | 7.35 | 7.2 | 7.22 | 7.22 | -0.1 (-1.37%) | 554,162 |
| 25 Sep 2002 | CNY | 7.27 | 7.36 | 7.23 | 7.32 | 7.32 | +0.07 (+0.97%) | 661,129 |
| 24 Sep 2002 | CNY | 7.22 | 7.3 | 7.16 | 7.25 | 7.25 | +0.03 (+0.42%) | 626,685 |
| 23 Sep 2002 | CNY | 7.17 | 7.25 | 7.14 | 7.22 | 7.22 | +0.01 (+0.14%) | 474,543 |
| 20 Sep 2002 | CNY | 7.25 | 7.39 | 7.1 | 7.21 | 7.21 | -0.08 (-1.10%) | 1,660,191 |
| 19 Sep 2002 | CNY | 7.08 | 7.35 | 7.05 | 7.29 | 7.29 | +0.12 (+1.67%) | 741,817 |
| 18 Sep 2002 | CNY | 7.16 | 7.25 | 7.13 | 7.17 | 7.17 | -0.08 (-1.10%) | 554,792 |
| 17 Sep 2002 | CNY | 7.48 | 7.48 | 7.15 | 7.25 | 7.25 | -0.3 (-3.97%) | 1,325,699 |
| 16 Sep 2002 | CNY | 7.64 | 7.65 | 7.5 | 7.55 | 7.55 | -0.08 (-1.05%) | 523,200 |
| 13 Sep 2002 | CNY | 7.83 | 7.83 | 7.61 | 7.63 | 7.63 | -0.2 (-2.55%) | 1,112,276 |
| 12 Sep 2002 | CNY | 7.84 | 7.91 | 7.82 | 7.83 | 7.83 | -0.01 (-0.13%) | 268,100 |
| 11 Sep 2002 | CNY | 7.84 | 7.86 | 7.74 | 7.84 | 7.84 | 0.0 (0.0%) | 294,238 |
| 10 Sep 2002 | CNY | 7.93 | 7.93 | 7.82 | 7.84 | 7.84 | -0.02 (-0.25%) | 216,750 |
| 9 Sep 2002 | CNY | 7.94 | 7.94 | 7.81 | 7.86 | 7.86 | -0.09 (-1.13%) | 571,768 |
| 6 Sep 2002 | CNY | 7.91 | 7.99 | 7.91 | 7.95 | 7.95 | 0.0 (0.0%) | 454,106 |
| 5 Sep 2002 | CNY | 8.11 | 8.13 | 7.93 | 7.95 | 7.95 | -0.19 (-2.33%) | 978,300 |
| 4 Sep 2002 | CNY | 8.28 | 8.29 | 8.12 | 8.14 | 8.14 | -0.08 (-0.97%) | 447,240 |
| 3 Sep 2002 | CNY | 8.26 | 8.3 | 8.21 | 8.22 | 8.22 | -0.04 (-0.48%) | 436,700 |
| 2 Sep 2002 | CNY | 8.24 | 8.3 | 8.23 | 8.26 | 8.26 | +0.03 (+0.36%) | 292,800 |
| 30 Aug 2002 | CNY | 8.23 | 8.3 | 8.22 | 8.23 | 8.23 | +0.01 (+0.12%) | 426,100 |
| 29 Aug 2002 | CNY | 8.35 | 8.36 | 8.21 | 8.22 | 8.22 | -0.17 (-2.03%) | 1,010,240 |
| 28 Aug 2002 | CNY | 8.35 | 8.67 | 8.33 | 8.39 | 8.39 | +0.12 (+1.45%) | 4,096,253 |
| 27 Aug 2002 | CNY | 8.09 | 8.27 | 8.05 | 8.27 | 8.27 | +0.19 (+2.35%) | 1,260,635 |
| 26 Aug 2002 | CNY | 8.15 | 8.15 | 8.03 | 8.08 | 8.08 | -0.09 (-1.10%) | 520,435 |
| 23 Aug 2002 | CNY | 0 | 0 | 0 | 8.17 | 8.17 | 0.0 (0.0%) | 0 |
| 22 Aug 2002 | CNY | 8.13 | 8.2 | 8.1 | 8.17 | 8.17 | +0.07 (+0.86%) | 719,872 |
| 21 Aug 2002 | CNY | 8.06 | 8.16 | 8.06 | 8.1 | 8.1 | +0.01 (+0.12%) | 365,423 |
| 20 Aug 2002 | CNY | 7.9 | 8.12 | 7.9 | 8.09 | 8.09 | +0.19 (+2.41%) | 510,425 |
| 19 Aug 2002 | CNY | 8 | 8 | 7.9 | 7.9 | 7.9 | -0.11 (-1.37%) | 277,300 |
