| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2002 | CNY | 16.35 | 16.38 | 16.15 | 16.36 | 16.36 | -0.02 (-0.12%) | 224,283 |
| 14 Oct 2002 | CNY | 16.4 | 16.45 | 16.23 | 16.38 | 16.38 | -0.02 (-0.12%) | 122,750 |
| 11 Oct 2002 | CNY | 16.33 | 16.44 | 16.25 | 16.4 | 16.4 | +0.02 (+0.12%) | 265,707 |
| 10 Oct 2002 | CNY | 16.22 | 16.4 | 16.02 | 16.38 | 16.38 | +0.11 (+0.68%) | 258,122 |
| 9 Oct 2002 | CNY | 16.2 | 16.3 | 16 | 16.27 | 16.27 | -0.01 (-0.06%) | 183,847 |
| 8 Oct 2002 | CNY | 16.32 | 16.38 | 16.02 | 16.28 | 16.28 | -0.11 (-0.67%) | 295,800 |
| 7 Oct 2002 | CNY | 0 | 0 | 0 | 16.39 | 16.39 | 0.0 (0.0%) | 0 |
| 4 Oct 2002 | CNY | 0 | 0 | 0 | 16.39 | 16.39 | 0.0 (0.0%) | 0 |
| 3 Oct 2002 | CNY | 0 | 0 | 0 | 16.39 | 16.39 | 0.0 (0.0%) | 0 |
| 2 Oct 2002 | CNY | 0 | 0 | 0 | 16.39 | 16.39 | 0.0 (0.0%) | 0 |
| 1 Oct 2002 | CNY | 0 | 0 | 0 | 16.39 | 16.39 | 0.0 (0.0%) | 0 |
| 30 Sep 2002 | CNY | 0 | 0 | 0 | 16.39 | 16.39 | 0.0 (0.0%) | 0 |
| 27 Sep 2002 | CNY | 16.3 | 16.42 | 16.2 | 16.39 | 16.39 | +0.03 (+0.18%) | 202,430 |
| 26 Sep 2002 | CNY | 16.28 | 16.37 | 16 | 16.36 | 16.36 | 0.0 (0.0%) | 183,450 |
| 25 Sep 2002 | CNY | 16.45 | 16.48 | 16 | 16.36 | 16.36 | -0.12 (-0.73%) | 298,624 |
| 24 Sep 2002 | CNY | 16.65 | 16.65 | 16.3 | 16.48 | 16.48 | -0.12 (-0.72%) | 380,757 |
| 23 Sep 2002 | CNY | 16.62 | 16.77 | 16.45 | 16.6 | 16.6 | -0.05 (-0.30%) | 578,702 |
| 20 Sep 2002 | CNY | 16.6 | 16.75 | 16.5 | 16.65 | 16.65 | +0.05 (+0.30%) | 630,987 |
| 19 Sep 2002 | CNY | 16.48 | 16.65 | 16.32 | 16.6 | 16.6 | +0.1 (+0.61%) | 430,787 |
| 18 Sep 2002 | CNY | 16.78 | 16.8 | 16.35 | 16.5 | 16.5 | -0.3 (-1.79%) | 189,099 |
| 17 Sep 2002 | CNY | 16.9 | 16.92 | 16.63 | 16.8 | 16.8 | -0.15 (-0.88%) | 387,649 |
| 16 Sep 2002 | CNY | 0 | 0 | 0 | 16.95 | 16.95 | 0.0 (0.0%) | 0 |
| 13 Sep 2002 | CNY | 16.95 | 17 | 16.8 | 16.95 | 16.95 | -0.02 (-0.12%) | 274,254 |
| 12 Sep 2002 | CNY | 16.92 | 17.04 | 16.86 | 16.97 | 16.97 | -0.02 (-0.12%) | 311,439 |
| 11 Sep 2002 | CNY | 17.08 | 17.1 | 16.88 | 16.99 | 16.99 | -0.09 (-0.53%) | 482,350 |
| 10 Sep 2002 | CNY | 16.97 | 17.12 | 16.92 | 17.08 | 17.08 | +0.11 (+0.65%) | 775,732 |
| 9 Sep 2002 | CNY | 16.8 | 16.99 | 16.68 | 16.97 | 16.97 | +0.15 (+0.89%) | 592,988 |
| 6 Sep 2002 | CNY | 16.7 | 16.86 | 16.58 | 16.82 | 16.82 | +0.11 (+0.66%) | 480,488 |
| 5 Sep 2002 | CNY | 16.8 | 16.83 | 16.61 | 16.71 | 16.71 | -0.07 (-0.42%) | 313,288 |
| 4 Sep 2002 | CNY | 16.6 | 16.8 | 16.5 | 16.78 | 16.78 | +0.16 (+0.96%) | 290,178 |
