| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2002 | CNY | 10.68 | 10.68 | 10.46 | 10.5 | 10.5 | -0.19 (-1.78%) | 326,700 |
| 4 Sep 2002 | CNY | 10.88 | 10.88 | 10.68 | 10.69 | 10.69 | -0.11 (-1.02%) | 130,600 |
| 3 Sep 2002 | CNY | 10.76 | 10.89 | 10.71 | 10.8 | 10.8 | +0.01 (+0.09%) | 152,248 |
| 2 Sep 2002 | CNY | 10.7 | 10.8 | 10.67 | 10.79 | 10.79 | +0.02 (+0.19%) | 198,950 |
| 30 Aug 2002 | CNY | 10.8 | 10.84 | 10.73 | 10.77 | 10.77 | 0.0 (0.0%) | 101,208 |
| 29 Aug 2002 | CNY | 10.81 | 10.86 | 10.73 | 10.77 | 10.77 | -0.1 (-0.92%) | 231,499 |
| 28 Aug 2002 | CNY | 10.78 | 10.92 | 10.78 | 10.87 | 10.87 | -0.01 (-0.09%) | 316,680 |
| 27 Aug 2002 | CNY | 10.78 | 10.95 | 10.7 | 10.88 | 10.88 | +0.11 (+1.02%) | 606,939 |
| 26 Aug 2002 | CNY | 10.83 | 10.9 | 10.75 | 10.77 | 10.77 | +0.13 (+1.22%) | 415,631 |
| 23 Aug 2002 | CNY | 0 | 0 | 0 | 10.64 | 10.64 | 0.0 (0.0%) | 0 |
| 22 Aug 2002 | CNY | 10.53 | 10.77 | 10.53 | 10.64 | 10.64 | +0.07 (+0.66%) | 838,759 |
| 21 Aug 2002 | CNY | 10.6 | 10.6 | 10.49 | 10.57 | 10.57 | +0.03 (+0.28%) | 283,953 |
| 20 Aug 2002 | CNY | 10.44 | 10.61 | 10.42 | 10.54 | 10.54 | +0.14 (+1.35%) | 267,484 |
| 19 Aug 2002 | CNY | 10.45 | 10.51 | 10.38 | 10.4 | 10.4 | -0.1 (-0.95%) | 134,590 |
| 16 Aug 2002 | CNY | 10.37 | 10.55 | 10.36 | 10.5 | 10.5 | +0.04 (+0.38%) | 103,950 |
| 15 Aug 2002 | CNY | 10.6 | 10.6 | 10.45 | 10.46 | 10.46 | -0.05 (-0.48%) | 121,735 |
| 14 Aug 2002 | CNY | 10.45 | 10.53 | 10.45 | 10.51 | 10.51 | +0.09 (+0.86%) | 173,585 |
| 13 Aug 2002 | CNY | 10.45 | 10.53 | 10.38 | 10.42 | 10.42 | +0.05 (+0.48%) | 153,779 |
| 12 Aug 2002 | CNY | 10.55 | 10.55 | 10.35 | 10.37 | 10.37 | -0.18 (-1.71%) | 241,085 |
| 9 Aug 2002 | CNY | 10.8 | 10.8 | 10.54 | 10.55 | 10.55 | -0.15 (-1.40%) | 174,400 |
| 8 Aug 2002 | CNY | 10.7 | 10.78 | 10.66 | 10.7 | 10.7 | 0.0 (0.0%) | 117,450 |
| 7 Aug 2002 | CNY | 10.63 | 10.7 | 10.6 | 10.7 | 10.7 | +0.08 (+0.75%) | 119,034 |
| 6 Aug 2002 | CNY | 10.51 | 10.75 | 10.5 | 10.62 | 10.62 | -0.01 (-0.09%) | 338,212 |
| 5 Aug 2002 | CNY | 10.68 | 10.72 | 10.45 | 10.63 | 10.63 | -0.05 (-0.47%) | 155,760 |
| 2 Aug 2002 | CNY | 10.76 | 10.79 | 10.63 | 10.68 | 10.68 | -0.08 (-0.74%) | 118,645 |
| 1 Aug 2002 | CNY | 10.75 | 10.88 | 10.75 | 10.76 | 10.76 | +0.02 (+0.19%) | 299,413 |
| 31 Jul 2002 | CNY | 10.73 | 10.76 | 10.65 | 10.74 | 10.74 | +0.01 (+0.09%) | 332,582 |
| 30 Jul 2002 | CNY | 10.72 | 10.78 | 10.61 | 10.73 | 10.73 | +0.01 (+0.09%) | 290,370 |
| 29 Jul 2002 | CNY | 10.56 | 10.72 | 10.5 | 10.72 | 10.72 | +0.02 (+0.19%) | 347,504 |
| 26 Jul 2002 | CNY | 0 | 0 | 0 | 10.7 | 10.7 | 0.0 (0.0%) | 0 |
