| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2002 | CNY | 6.52 | 6.65 | 6.51 | 6.55 | 6.5435 | -0.08 (-1.21%) | 265,146 |
| 17 Oct 2002 | CNY | 6.79 | 6.79 | 6.6 | 6.63 | 6.6234 | -0.16 (-2.36%) | 201,557 |
| 16 Oct 2002 | CNY | 6.7 | 6.85 | 6.7 | 6.79 | 6.7832 | +0.09 (+1.34%) | 196,609 |
| 15 Oct 2002 | CNY | 6.73 | 6.75 | 6.67 | 6.7 | 6.6933 | 0.0 (0.0%) | 92,100 |
| 14 Oct 2002 | CNY | 6.7 | 6.74 | 6.62 | 6.7 | 6.6933 | +0.01 (+0.15%) | 149,527 |
| 11 Oct 2002 | CNY | 6.74 | 6.8 | 6.66 | 6.69 | 6.6833 | -0.04 (-0.59%) | 143,977 |
| 10 Oct 2002 | CNY | 6.8 | 6.85 | 6.72 | 6.73 | 6.7233 | -0.08 (-1.17%) | 143,742 |
| 9 Oct 2002 | CNY | 6.91 | 6.91 | 6.81 | 6.81 | 6.8032 | -0.13 (-1.87%) | 163,400 |
| 8 Oct 2002 | CNY | 6.94 | 6.95 | 6.87 | 6.94 | 6.9331 | -0.06 (-0.86%) | 112,837 |
| 7 Oct 2002 | CNY | 0 | 0 | 0 | 7 | 6.993 | 0.0 (0.0%) | 0 |
| 4 Oct 2002 | CNY | 0 | 0 | 0 | 7 | 6.993 | 0.0 (0.0%) | 0 |
| 3 Oct 2002 | CNY | 0 | 0 | 0 | 7 | 6.993 | 0.0 (0.0%) | 0 |
| 2 Oct 2002 | CNY | 0 | 0 | 0 | 7 | 6.993 | 0.0 (0.0%) | 0 |
| 1 Oct 2002 | CNY | 0 | 0 | 0 | 7 | 6.993 | 0.0 (0.0%) | 0 |
| 30 Sep 2002 | CNY | 0 | 0 | 0 | 7 | 6.993 | 0.0 (0.0%) | 0 |
| 27 Sep 2002 | CNY | 6.98 | 7.03 | 6.98 | 7 | 6.993 | +0.01 (+0.14%) | 164,169 |
| 26 Sep 2002 | CNY | 7.03 | 7.06 | 6.98 | 6.99 | 6.983 | -0.07 (-0.99%) | 224,800 |
| 25 Sep 2002 | CNY | 7.09 | 7.09 | 7.03 | 7.06 | 7.0529 | -0.04 (-0.56%) | 180,672 |
| 24 Sep 2002 | CNY | 7.09 | 7.15 | 7.09 | 7.1 | 7.0929 | -0.03 (-0.42%) | 99,100 |
| 23 Sep 2002 | CNY | 7.17 | 7.18 | 7.08 | 7.13 | 7.1229 | 0.0 (0.0%) | 87,350 |
| 20 Sep 2002 | CNY | 7.16 | 7.23 | 7.12 | 7.13 | 7.1229 | -0.1 (-1.38%) | 185,998 |
| 19 Sep 2002 | CNY | 7.1 | 7.27 | 7 | 7.23 | 7.2228 | +0.23 (+3.29%) | 398,089 |
| 18 Sep 2002 | CNY | 7.05 | 7.14 | 6.96 | 7 | 6.993 | -0.13 (-1.82%) | 371,728 |
| 17 Sep 2002 | CNY | 0 | 0 | 0 | 7.13 | 7.1229 | 0.0 (0.0%) | 0 |
| 16 Sep 2002 | CNY | 7.21 | 7.21 | 7.05 | 7.13 | 7.1229 | -0.01 (-0.14%) | 179,230 |
| 13 Sep 2002 | CNY | 7.13 | 7.18 | 7.07 | 7.14 | 7.1329 | +0.01 (+0.14%) | 59,504 |
| 12 Sep 2002 | CNY | 7.1 | 7.21 | 7.03 | 7.13 | 7.1229 | +0.01 (+0.14%) | 211,249 |
| 11 Sep 2002 | CNY | 7.16 | 7.18 | 7.03 | 7.12 | 7.1129 | -0.02 (-0.28%) | 187,200 |
| 10 Sep 2002 | CNY | 7.11 | 7.15 | 7.09 | 7.14 | 7.1329 | +0.03 (+0.42%) | 137,930 |
| 9 Sep 2002 | CNY | 7.2 | 7.2 | 7.09 | 7.11 | 7.1029 | -0.08 (-1.11%) | 267,996 |
