| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2002 | CNY | 13.59 | 13.77 | 13.51 | 13.68 | 13.68 | +0.03 (+0.22%) | 66,000 |
| 29 Jul 2002 | CNY | 13.69 | 13.7 | 13.56 | 13.65 | 13.65 | +0.02 (+0.15%) | 34,249 |
| 26 Jul 2002 | CNY | 13.6 | 13.76 | 13.6 | 13.63 | 13.63 | 0.0 (0.0%) | 47,700 |
| 25 Jul 2002 | CNY | 13.84 | 13.84 | 13.58 | 13.63 | 13.63 | -0.26 (-1.87%) | 72,300 |
| 24 Jul 2002 | CNY | 13.61 | 13.99 | 13.45 | 13.89 | 13.89 | +0.26 (+1.91%) | 157,350 |
| 23 Jul 2002 | CNY | 13.64 | 13.72 | 13.6 | 13.63 | 13.63 | -0.01 (-0.07%) | 139,314 |
| 22 Jul 2002 | CNY | 13.93 | 13.93 | 13.64 | 13.64 | 13.64 | -0.3 (-2.15%) | 109,400 |
| 19 Jul 2002 | CNY | 13.98 | 13.98 | 13.7 | 13.94 | 13.94 | +0.07 (+0.50%) | 113,775 |
| 18 Jul 2002 | CNY | 14 | 14.05 | 13.69 | 13.87 | 13.87 | +0.07 (+0.51%) | 207,050 |
| 17 Jul 2002 | CNY | 13.74 | 13.8 | 13.55 | 13.8 | 13.8 | +0.02 (+0.15%) | 119,349 |
| 16 Jul 2002 | CNY | 14 | 14.08 | 13.72 | 13.78 | 13.78 | -0.2 (-1.43%) | 228,880 |
| 15 Jul 2002 | CNY | 13.64 | 14.15 | 13.5 | 13.98 | 13.98 | +0.34 (+2.49%) | 1,185,974 |
| 12 Jul 2002 | CNY | 13.6 | 13.79 | 13.6 | 13.64 | 13.64 | +0.01 (+0.07%) | 75,410 |
| 11 Jul 2002 | CNY | 13.7 | 13.8 | 13.6 | 13.63 | 13.63 | -0.1 (-0.73%) | 113,800 |
| 10 Jul 2002 | CNY | 13.88 | 13.91 | 13.7 | 13.73 | 13.73 | -0.25 (-1.79%) | 184,726 |
| 9 Jul 2002 | CNY | 14.03 | 14.03 | 13.85 | 13.98 | 13.98 | -0.05 (-0.36%) | 70,100 |
| 8 Jul 2002 | CNY | 13.75 | 14.5 | 13.75 | 14.03 | 14.03 | +0.23 (+1.67%) | 182,496 |
| 5 Jul 2002 | CNY | 13.68 | 13.8 | 13.68 | 13.8 | 13.8 | +0.12 (+0.88%) | 61,470 |
| 4 Jul 2002 | CNY | 13.9 | 13.95 | 13.65 | 13.68 | 13.68 | -0.28 (-2.01%) | 200,126 |
| 3 Jul 2002 | CNY | 14 | 14.05 | 13.84 | 13.96 | 13.96 | -0.04 (-0.29%) | 145,400 |
| 2 Jul 2002 | CNY | 13.85 | 14.02 | 13.85 | 14 | 14 | +0.12 (+0.86%) | 140,162 |
| 1 Jul 2002 | CNY | 14.2 | 14.22 | 13.88 | 13.88 | 13.88 | -0.34 (-2.39%) | 209,726 |
| 28 Jun 2002 | CNY | 14.05 | 14.25 | 13.6 | 14.22 | 14.22 | +0.21 (+1.50%) | 1,851,173 |
| 27 Jun 2002 | CNY | 14 | 14.12 | 13.89 | 14.01 | 14.01 | +0.03 (+0.21%) | 358,891 |
| 26 Jun 2002 | CNY | 14 | 14.2 | 13.75 | 13.98 | 13.98 | -0.04 (-0.29%) | 603,912 |
| 25 Jun 2002 | CNY | 14.59 | 14.66 | 13.86 | 14.02 | 14.02 | -0.57 (-3.91%) | 1,086,074 |
| 24 Jun 2002 | CNY | 14.59 | 14.59 | 13.81 | 14.59 | 14.59 | +1.33 (+10.03%) | 2,255,616 |
| 21 Jun 2002 | CNY | 12.8 | 13.45 | 12.8 | 13.26 | 13.26 | +0.46 (+3.59%) | 436,119 |
| 20 Jun 2002 | CNY | 12.89 | 12.9 | 12.76 | 12.8 | 12.8 | +0.02 (+0.16%) | 68,117 |
| 19 Jun 2002 | CNY | 13 | 13 | 12.7 | 12.78 | 12.78 | -0.24 (-1.84%) | 68,500 |
