| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2002 | CNY | 16.69 | 16.85 | 16.5 | 16.76 | 16.6766 | -0.02 (-0.12%) | 72,515 |
| 31 Oct 2002 | CNY | 16.68 | 17 | 16.58 | 16.78 | 16.6965 | +0.02 (+0.12%) | 83,060 |
| 30 Oct 2002 | CNY | 16.58 | 16.94 | 16.58 | 16.76 | 16.6766 | -0.01 (-0.06%) | 191,775 |
| 29 Oct 2002 | CNY | 16.98 | 17.35 | 16.46 | 16.77 | 16.6866 | -0.43 (-2.50%) | 1,087,811 |
| 28 Oct 2002 | CNY | 17.82 | 18.02 | 16.13 | 17.2 | 17.1144 | -0.61 (-3.43%) | 1,995,050 |
| 25 Oct 2002 | CNY | 17.88 | 18 | 17.7 | 17.81 | 17.7214 | -0.07 (-0.39%) | 105,110 |
| 24 Oct 2002 | CNY | 18 | 18.2 | 17.65 | 17.88 | 17.791 | -0.19 (-1.05%) | 210,010 |
| 23 Oct 2002 | CNY | 18 | 18.22 | 17.8 | 18.07 | 17.9801 | -0.06 (-0.33%) | 688,900 |
| 22 Oct 2002 | CNY | 18.32 | 18.43 | 17.95 | 18.13 | 18.0398 | -0.2 (-1.09%) | 1,139,664 |
| 21 Oct 2002 | CNY | 18.5 | 18.5 | 18.05 | 18.33 | 18.2388 | -0.16 (-0.87%) | 96,585 |
| 18 Oct 2002 | CNY | 18.4 | 18.6 | 18.33 | 18.49 | 18.398 | +0.05 (+0.27%) | 185,950 |
| 17 Oct 2002 | CNY | 18.6 | 18.82 | 18.34 | 18.44 | 18.3483 | -0.16 (-0.86%) | 283,390 |
| 16 Oct 2002 | CNY | 18.27 | 18.7 | 18.2 | 18.6 | 18.5075 | +0.33 (+1.81%) | 742,632 |
| 15 Oct 2002 | CNY | 17.98 | 18.4 | 17.98 | 18.27 | 18.1791 | +0.29 (+1.61%) | 461,860 |
| 14 Oct 2002 | CNY | 17.88 | 18.2 | 17.7 | 17.98 | 17.8905 | +0.03 (+0.17%) | 156,270 |
| 11 Oct 2002 | CNY | 18 | 18.09 | 17.59 | 17.95 | 17.8607 | -0.04 (-0.22%) | 208,173 |
| 10 Oct 2002 | CNY | 18.13 | 18.27 | 17.88 | 17.99 | 17.9005 | -0.18 (-0.99%) | 107,823 |
| 9 Oct 2002 | CNY | 18.12 | 18.44 | 18 | 18.17 | 18.0796 | -0.03 (-0.16%) | 134,810 |
| 8 Oct 2002 | CNY | 18.18 | 18.59 | 18 | 18.2 | 18.1095 | -0.1 (-0.55%) | 115,680 |
| 7 Oct 2002 | CNY | 0 | 0 | 0 | 18.3 | 18.209 | 0.0 (0.0%) | 0 |
| 4 Oct 2002 | CNY | 0 | 0 | 0 | 18.3 | 18.209 | 0.0 (0.0%) | 0 |
| 3 Oct 2002 | CNY | 0 | 0 | 0 | 18.3 | 18.209 | 0.0 (0.0%) | 0 |
| 2 Oct 2002 | CNY | 0 | 0 | 0 | 18.3 | 18.209 | 0.0 (0.0%) | 0 |
| 1 Oct 2002 | CNY | 0 | 0 | 0 | 18.3 | 18.209 | 0.0 (0.0%) | 0 |
| 30 Sep 2002 | CNY | 0 | 0 | 0 | 18.3 | 18.209 | 0.0 (0.0%) | 0 |
| 27 Sep 2002 | CNY | 18.2 | 18.47 | 17.9 | 18.3 | 18.209 | -0.01 (-0.05%) | 504,805 |
| 26 Sep 2002 | CNY | 18.65 | 18.78 | 17.9 | 18.31 | 18.2189 | -0.37 (-1.98%) | 424,184 |
| 25 Sep 2002 | CNY | 18.68 | 18.9 | 18.58 | 18.68 | 18.5871 | -0.08 (-0.43%) | 168,158 |
| 24 Sep 2002 | CNY | 18.7 | 18.98 | 18.55 | 18.76 | 18.6667 | -0.02 (-0.11%) | 244,953 |
| 23 Sep 2002 | CNY | 18.83 | 19.2 | 18.58 | 18.78 | 18.6866 | -0.09 (-0.48%) | 276,280 |
