| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2002 | CNY | 18.67 | 19.1 | 18.67 | 18.87 | 18.7761 | +0.2 (+1.07%) | 869,675 |
| 19 Sep 2002 | CNY | 18.75 | 18.9 | 18.33 | 18.67 | 18.5771 | -0.19 (-1.01%) | 440,484 |
| 18 Sep 2002 | CNY | 18.95 | 19.08 | 18.72 | 18.86 | 18.7662 | -0.09 (-0.47%) | 377,990 |
| 17 Sep 2002 | CNY | 18.85 | 19.08 | 18.65 | 18.95 | 18.8557 | +0.11 (+0.58%) | 725,303 |
| 16 Sep 2002 | CNY | 19.18 | 19.18 | 18.5 | 18.84 | 18.7463 | +0.1 (+0.53%) | 516,249 |
| 13 Sep 2002 | CNY | 18.1 | 18.85 | 18.1 | 18.74 | 18.6468 | +0.59 (+3.25%) | 1,155,398 |
| 12 Sep 2002 | CNY | 17.94 | 18.33 | 17.77 | 18.15 | 18.0597 | +0.21 (+1.17%) | 800,986 |
| 11 Sep 2002 | CNY | 18.2 | 18.6 | 17.11 | 17.94 | 17.8507 | -0.43 (-2.34%) | 763,974 |
| 10 Sep 2002 | CNY | 0 | 0 | 0 | 18.37 | 18.2786 | 0.0 (0.0%) | 0 |
| 9 Sep 2002 | CNY | 19 | 19.14 | 18.11 | 18.37 | 18.2786 | -0.56 (-2.96%) | 1,054,860 |
| 6 Sep 2002 | CNY | 18.75 | 19.2 | 18.66 | 18.93 | 18.8358 | +0.15 (+0.80%) | 1,332,531 |
| 5 Sep 2002 | CNY | 18.88 | 19.18 | 18.51 | 18.78 | 18.6866 | -0.09 (-0.48%) | 858,990 |
| 4 Sep 2002 | CNY | 18.88 | 19.18 | 18.3 | 18.87 | 18.7761 | +0.13 (+0.69%) | 1,035,290 |
| 3 Sep 2002 | CNY | 17.8 | 19.35 | 17.8 | 18.74 | 18.6468 | +1 (+5.64%) | 2,129,641 |
| 2 Sep 2002 | CNY | 17.5 | 17.88 | 17.12 | 17.74 | 17.6517 | +0.27 (+1.55%) | 1,296,277 |
| 30 Aug 2002 | CNY | 17.4 | 17.59 | 17.05 | 17.47 | 17.3831 | +0.04 (+0.23%) | 1,109,391 |
| 29 Aug 2002 | CNY | 17.56 | 17.78 | 17.1 | 17.43 | 17.3433 | -0.13 (-0.74%) | 710,940 |
| 28 Aug 2002 | CNY | 17.15 | 17.76 | 17.15 | 17.56 | 17.4726 | +0.45 (+2.63%) | 1,140,557 |
| 27 Aug 2002 | CNY | 17.18 | 17.9 | 17 | 17.11 | 17.0249 | 0.0 (0.0%) | 1,808,283 |
| 26 Aug 2002 | CNY | 16.42 | 17.2 | 16.13 | 17.11 | 17.0249 | +0.7 (+4.27%) | 1,549,297 |
| 23 Aug 2002 | CNY | 0 | 0 | 0 | 16.41 | 16.3284 | 0.0 (0.0%) | 0 |
| 22 Aug 2002 | CNY | 16.3 | 16.61 | 16 | 16.41 | 16.3284 | +0.11 (+0.67%) | 1,568,617 |
| 21 Aug 2002 | CNY | 15.49 | 16.46 | 15.45 | 16.3 | 16.2189 | +0.81 (+5.23%) | 877,430 |
| 20 Aug 2002 | CNY | 15.1 | 15.5 | 14.95 | 15.49 | 15.4129 | +0.49 (+3.27%) | 925,044 |
| 19 Aug 2002 | CNY | 15 | 15.14 | 14.75 | 15 | 14.9254 | +0.01 (+0.07%) | 113,100 |
| 16 Aug 2002 | CNY | 14.85 | 15 | 14.7 | 14.99 | 14.9154 | +0.06 (+0.40%) | 80,921 |
| 15 Aug 2002 | CNY | 14.8 | 15 | 14.67 | 14.93 | 14.8557 | -0.03 (-0.20%) | 60,560 |
| 14 Aug 2002 | CNY | 14.81 | 14.97 | 14.8 | 14.96 | 14.8856 | 0.0 (0.0%) | 83,580 |
| 13 Aug 2002 | CNY | 14.79 | 15.15 | 14.79 | 14.96 | 14.8856 | +0.17 (+1.15%) | 106,842 |
| 12 Aug 2002 | CNY | 14.85 | 14.85 | 14.76 | 14.79 | 14.7164 | -0.15 (-1.00%) | 32,427 |
