| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2002 | CNY | 8.52 | 8.69 | 8.46 | 8.68 | 8.68 | +0.16 (+1.88%) | 520,483 |
| 4 Jul 2002 | CNY | 8.72 | 8.78 | 8.5 | 8.52 | 8.52 | -0.2 (-2.29%) | 1,008,850 |
| 3 Jul 2002 | CNY | 8.8 | 8.88 | 8.63 | 8.72 | 8.72 | -0.06 (-0.68%) | 706,802 |
| 2 Jul 2002 | CNY | 8.59 | 8.79 | 8.48 | 8.78 | 8.78 | +0.1 (+1.15%) | 1,249,698 |
| 1 Jul 2002 | CNY | 8.88 | 8.95 | 8.66 | 8.68 | 8.68 | -0.2 (-2.25%) | 1,535,700 |
| 28 Jun 2002 | CNY | 8.78 | 9.09 | 8.75 | 8.88 | 8.88 | +0.25 (+2.90%) | 8,248,501 |
| 27 Jun 2002 | CNY | 8.37 | 8.65 | 8.37 | 8.63 | 8.63 | +0.17 (+2.01%) | 2,003,500 |
| 26 Jun 2002 | CNY | 8.36 | 8.55 | 8.28 | 8.46 | 8.46 | +0.05 (+0.59%) | 1,537,573 |
| 25 Jun 2002 | CNY | 8.6 | 8.9 | 8.31 | 8.41 | 8.41 | -0.16 (-1.87%) | 3,324,986 |
| 24 Jun 2002 | CNY | 8.57 | 8.57 | 8.21 | 8.57 | 8.57 | +0.78 (+10.01%) | 5,665,548 |
| 21 Jun 2002 | CNY | 7.57 | 7.88 | 7.51 | 7.79 | 7.79 | +0.3 (+4.01%) | 1,826,853 |
| 20 Jun 2002 | CNY | 7.45 | 7.62 | 7.45 | 7.49 | 7.49 | 0.0 (0.0%) | 408,309 |
| 19 Jun 2002 | CNY | 7.54 | 7.64 | 7.48 | 7.49 | 7.49 | -0.02 (-0.27%) | 544,305 |
| 18 Jun 2002 | CNY | 7.34 | 7.57 | 7.3 | 7.51 | 7.51 | +0.22 (+3.02%) | 491,388 |
| 17 Jun 2002 | CNY | 7.19 | 7.36 | 7.15 | 7.29 | 7.29 | +0.05 (+0.69%) | 303,591 |
| 14 Jun 2002 | CNY | 7.3 | 7.47 | 7.23 | 7.24 | 7.24 | -0.16 (-2.16%) | 375,600 |
| 13 Jun 2002 | CNY | 7.58 | 7.63 | 7.38 | 7.4 | 7.4 | -0.13 (-1.73%) | 361,901 |
| 12 Jun 2002 | CNY | 7.64 | 7.64 | 7.46 | 7.53 | 7.53 | -0.12 (-1.57%) | 399,750 |
| 11 Jun 2002 | CNY | 7.55 | 7.66 | 7.45 | 7.65 | 7.65 | +0.18 (+2.41%) | 831,105 |
| 10 Jun 2002 | CNY | 7.56 | 7.63 | 7.45 | 7.47 | 7.47 | -0.09 (-1.19%) | 497,980 |
| 7 Jun 2002 | CNY | 7.47 | 7.66 | 7.35 | 7.56 | 7.56 | +0.08 (+1.07%) | 1,011,528 |
| 6 Jun 2002 | CNY | 6.91 | 7.6 | 6.9 | 7.48 | 7.48 | +0.48 (+6.86%) | 914,700 |
| 5 Jun 2002 | CNY | 7.13 | 7.14 | 6.97 | 7 | 7 | -0.24 (-3.31%) | 494,947 |
| 4 Jun 2002 | CNY | 7.28 | 7.38 | 7.08 | 7.24 | 7.24 | +0.02 (+0.28%) | 486,140 |
| 3 Jun 2002 | CNY | 7.51 | 7.51 | 7.19 | 7.22 | 7.22 | -0.39 (-5.12%) | 601,242 |
| 31 May 2002 | CNY | 0 | 0 | 0 | 7.61 | 7.61 | 0.0 (0.0%) | 0 |
| 30 May 2002 | CNY | 7.65 | 7.74 | 7.52 | 7.61 | 7.61 | -0.09 (-1.17%) | 582,754 |
| 29 May 2002 | CNY | 7.93 | 7.99 | 7.65 | 7.7 | 7.7 | -0.22 (-2.78%) | 582,328 |
| 28 May 2002 | CNY | 7.94 | 8.08 | 7.9 | 7.92 | 7.92 | -0.02 (-0.25%) | 291,600 |
| 27 May 2002 | CNY | 8 | 8.15 | 7.77 | 7.94 | 7.94 | +0.02 (+0.25%) | 306,542 |
