| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2002 | CNY | 15.05 | 15.1 | 14.95 | 14.98 | 14.98 | -0.03 (-0.20%) | 65,260 |
| 29 Jul 2002 | CNY | 15.05 | 15.06 | 14.93 | 15.01 | 15.01 | +0.04 (+0.27%) | 64,807 |
| 26 Jul 2002 | CNY | 14.88 | 14.98 | 14.88 | 14.97 | 14.97 | +0.07 (+0.47%) | 72,405 |
| 25 Jul 2002 | CNY | 15.1 | 15.1 | 14.87 | 14.9 | 14.9 | +0.04 (+0.27%) | 79,550 |
| 24 Jul 2002 | CNY | 14.95 | 15 | 14.83 | 14.86 | 14.86 | -0.08 (-0.54%) | 112,030 |
| 23 Jul 2002 | CNY | 15.05 | 15.17 | 14.9 | 14.94 | 14.94 | -0.1 (-0.66%) | 160,366 |
| 22 Jul 2002 | CNY | 15.31 | 15.4 | 15.01 | 15.04 | 15.04 | -0.28 (-1.83%) | 150,857 |
| 19 Jul 2002 | CNY | 15.38 | 15.38 | 15.25 | 15.32 | 15.32 | -0.08 (-0.52%) | 128,485 |
| 18 Jul 2002 | CNY | 15.4 | 15.58 | 15.35 | 15.4 | 15.4 | +0.01 (+0.06%) | 122,500 |
| 17 Jul 2002 | CNY | 15.43 | 15.5 | 15.15 | 15.39 | 15.39 | -0.04 (-0.26%) | 214,730 |
| 16 Jul 2002 | CNY | 15.42 | 15.6 | 15.41 | 15.43 | 15.43 | -0.04 (-0.26%) | 97,850 |
| 15 Jul 2002 | CNY | 15.8 | 15.81 | 15.4 | 15.47 | 15.47 | -0.33 (-2.09%) | 162,563 |
| 12 Jul 2002 | CNY | 15.95 | 15.97 | 15.8 | 15.8 | 15.8 | -0.08 (-0.50%) | 168,136 |
| 11 Jul 2002 | CNY | 15.7 | 15.95 | 15.7 | 15.88 | 15.88 | +0.18 (+1.15%) | 200,823 |
| 10 Jul 2002 | CNY | 15.72 | 15.86 | 15.7 | 15.7 | 15.7 | -0.04 (-0.25%) | 296,346 |
| 9 Jul 2002 | CNY | 15.8 | 15.88 | 15.74 | 15.74 | 15.74 | -0.04 (-0.25%) | 106,100 |
| 8 Jul 2002 | CNY | 15.61 | 15.99 | 15.61 | 15.78 | 15.78 | +0.07 (+0.45%) | 121,190 |
| 5 Jul 2002 | CNY | 15.7 | 15.74 | 15.61 | 15.71 | 15.71 | -0.03 (-0.19%) | 86,690 |
| 4 Jul 2002 | CNY | 15.99 | 16.05 | 15.72 | 15.74 | 15.74 | -0.11 (-0.69%) | 172,800 |
| 3 Jul 2002 | CNY | 16.05 | 16.05 | 15.71 | 15.85 | 15.85 | -0.01 (-0.06%) | 138,665 |
| 2 Jul 2002 | CNY | 15.65 | 15.94 | 15.62 | 15.86 | 15.86 | +0.06 (+0.38%) | 170,567 |
| 1 Jul 2002 | CNY | 15.99 | 16.22 | 15.77 | 15.8 | 15.8 | -0.13 (-0.82%) | 269,221 |
| 28 Jun 2002 | CNY | 16.13 | 16.3 | 15.74 | 15.93 | 15.93 | -0.2 (-1.24%) | 626,814 |
| 27 Jun 2002 | CNY | 16.35 | 16.4 | 16.05 | 16.13 | 16.13 | -0.24 (-1.47%) | 469,656 |
| 26 Jun 2002 | CNY | 15.68 | 16.7 | 15.53 | 16.37 | 16.37 | +0.67 (+4.27%) | 1,232,994 |
| 25 Jun 2002 | CNY | 16.13 | 16.25 | 15.6 | 15.7 | 15.7 | -0.43 (-2.67%) | 995,545 |
| 24 Jun 2002 | CNY | 16.13 | 16.13 | 15.51 | 16.13 | 16.13 | +1.47 (+10.03%) | 2,191,247 |
| 21 Jun 2002 | CNY | 14.2 | 14.78 | 14.2 | 14.66 | 14.66 | +0.47 (+3.31%) | 390,394 |
| 20 Jun 2002 | CNY | 14.08 | 14.38 | 14.08 | 14.19 | 14.19 | +0.06 (+0.42%) | 48,600 |
| 19 Jun 2002 | CNY | 14.25 | 14.27 | 14.05 | 14.13 | 14.13 | -0.12 (-0.84%) | 70,211 |
