| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2002 | CNY | 23.83 | 24 | 23.6 | 23.98 | 23.98 | +0.18 (+0.76%) | 464,450 |
| 16 Sep 2002 | CNY | 24 | 24.1 | 23.62 | 23.8 | 23.8 | -0.18 (-0.75%) | 251,555 |
| 13 Sep 2002 | CNY | 23.73 | 24.16 | 23.73 | 23.98 | 23.98 | +0.32 (+1.35%) | 1,165,705 |
| 12 Sep 2002 | CNY | 23.64 | 23.95 | 23.6 | 23.66 | 23.66 | +0.03 (+0.13%) | 339,910 |
| 11 Sep 2002 | CNY | 23.62 | 23.88 | 23.4 | 23.63 | 23.63 | +0.05 (+0.21%) | 588,325 |
| 10 Sep 2002 | CNY | 23.5 | 23.6 | 23.33 | 23.58 | 23.58 | +0.2 (+0.86%) | 253,090 |
| 9 Sep 2002 | CNY | 23.38 | 23.5 | 23.09 | 23.38 | 23.38 | +0.1 (+0.43%) | 426,250 |
| 6 Sep 2002 | CNY | 23.25 | 23.68 | 23.08 | 23.28 | 23.28 | +0.05 (+0.22%) | 444,200 |
| 5 Sep 2002 | CNY | 23.22 | 23.57 | 23.1 | 23.23 | 23.23 | +0.04 (+0.17%) | 302,700 |
| 4 Sep 2002 | CNY | 23.7 | 23.7 | 23.07 | 23.19 | 23.19 | -0.51 (-2.15%) | 469,706 |
| 3 Sep 2002 | CNY | 23.85 | 23.95 | 23.65 | 23.7 | 23.7 | -0.09 (-0.38%) | 195,260 |
| 2 Sep 2002 | CNY | 23.78 | 23.98 | 23.73 | 23.79 | 23.79 | +0.01 (+0.04%) | 187,378 |
| 30 Aug 2002 | CNY | 23.85 | 23.93 | 23.71 | 23.78 | 23.78 | -0.02 (-0.08%) | 266,700 |
| 29 Aug 2002 | CNY | 23.83 | 24 | 23.56 | 23.8 | 23.8 | -0.01 (-0.04%) | 645,304 |
| 28 Aug 2002 | CNY | 24.05 | 24.1 | 23.65 | 23.81 | 23.81 | -0.21 (-0.87%) | 533,256 |
| 27 Aug 2002 | CNY | 23.43 | 24.2 | 23.4 | 24.02 | 24.02 | +0.63 (+2.69%) | 1,352,925 |
| 26 Aug 2002 | CNY | 22.98 | 23.45 | 22.9 | 23.39 | 23.39 | -0.01 (-0.04%) | 844,999 |
| 23 Aug 2002 | CNY | 0 | 0 | 0 | 23.4 | 23.4 | 0.0 (0.0%) | 0 |
| 22 Aug 2002 | CNY | 22.98 | 23.6 | 22.9 | 23.4 | 23.4 | +0.42 (+1.83%) | 864,358 |
| 21 Aug 2002 | CNY | 22.85 | 23.03 | 22.73 | 22.98 | 22.98 | +0.15 (+0.66%) | 203,100 |
| 20 Aug 2002 | CNY | 22.54 | 22.9 | 22.54 | 22.83 | 22.83 | +0.29 (+1.29%) | 509,866 |
| 19 Aug 2002 | CNY | 22.59 | 22.6 | 22.4 | 22.54 | 22.54 | -0.05 (-0.22%) | 232,123 |
| 16 Aug 2002 | CNY | 22.47 | 22.64 | 22.35 | 22.59 | 22.59 | +0.13 (+0.58%) | 289,800 |
| 15 Aug 2002 | CNY | 22.48 | 22.63 | 22.3 | 22.46 | 22.46 | -0.11 (-0.49%) | 314,900 |
| 14 Aug 2002 | CNY | 22.35 | 22.57 | 22.31 | 22.57 | 22.57 | +0.1 (+0.45%) | 382,050 |
| 13 Aug 2002 | CNY | 22.18 | 22.65 | 22.04 | 22.47 | 22.47 | +0.07 (+0.31%) | 322,793 |
| 12 Aug 2002 | CNY | 22.5 | 22.5 | 22 | 22.4 | 22.4 | -0.08 (-0.36%) | 195,800 |
| 9 Aug 2002 | CNY | 22.65 | 22.65 | 22.43 | 22.48 | 22.48 | -0.06 (-0.27%) | 101,693 |
| 8 Aug 2002 | CNY | 22.79 | 22.9 | 22.4 | 22.54 | 22.54 | -0.2 (-0.88%) | 206,237 |
| 7 Aug 2002 | CNY | 22.95 | 22.98 | 22.7 | 22.74 | 22.74 | -0.14 (-0.61%) | 203,100 |
