| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2002 | CNY | 10.1769 | 10.1769 | 10 | 10.1231 | 10.1231 | -0.077 (-0.75%) | 925,340 |
| 11 Sep 2002 | CNY | 10.1539 | 10.2154 | 9.9846 | 10.2 | 10.2 | -0.1 (-0.97%) | 1,405,950 |
| 10 Sep 2002 | CNY | 10.5385 | 10.5769 | 10 | 10.3 | 10.3 | -0.262 (-2.48%) | 1,752,769 |
| 6 Sep 2002 | CNY | 10.7539 | 10.7846 | 10.5385 | 10.5615 | 10.5615 | -0.192 (-1.79%) | 658,970 |
| 5 Sep 2002 | CNY | 11.0769 | 11.0923 | 10.6308 | 10.7539 | 10.7539 | -0.354 (-3.19%) | 603,851 |
| 4 Sep 2002 | CNY | 11.2308 | 11.3846 | 11.0385 | 11.1077 | 11.1077 | -0.139 (-1.23%) | 452,062 |
| 3 Sep 2002 | CNY | 11.3077 | 11.3077 | 11.1769 | 11.2462 | 11.2462 | -0.015 (-0.14%) | 470,132 |
| 2 Sep 2002 | CNY | 11.1692 | 11.2692 | 11.1539 | 11.2615 | 11.2615 | +0.092 (+0.83%) | 275,795 |
| 30 Aug 2002 | CNY | 11.1692 | 11.2308 | 11.1231 | 11.1692 | 11.1692 | -0.008 (-0.07%) | 114,517 |
| 29 Aug 2002 | CNY | 11.2692 | 11.3308 | 11.1615 | 11.1769 | 11.1769 | -0.085 (-0.75%) | 293,511 |
| 28 Aug 2002 | CNY | 11.1385 | 11.3539 | 11.1385 | 11.2615 | 11.2615 | +0.123 (+1.10%) | 345,504 |
| 27 Aug 2002 | CNY | 11.0923 | 11.2308 | 11.0385 | 11.1385 | 11.1385 | +0.015 (+0.14%) | 698,230 |
| 26 Aug 2002 | CNY | 11.3462 | 11.3462 | 11.1154 | 11.1231 | 11.1231 | -0.185 (-1.63%) | 344,531 |
| 23 Aug 2002 | CNY | 11.4462 | 11.4462 | 11.2769 | 11.3077 | 11.3077 | +0.015 (+0.14%) | 272,701 |
| 22 Aug 2002 | CNY | 11.3231 | 11.3846 | 11.2308 | 11.2923 | 11.2923 | +0.085 (+0.75%) | 732,750 |
| 21 Aug 2002 | CNY | 11.0615 | 11.3385 | 11.0615 | 11.2077 | 11.2077 | -0.038 (-0.34%) | 270,688 |
| 20 Aug 2002 | CNY | 11.2077 | 11.2692 | 11.1462 | 11.2462 | 11.2462 | +0.1 (+0.90%) | 561,706 |
| 19 Aug 2002 | CNY | 11.0077 | 11.1692 | 10.9923 | 11.1462 | 11.1462 | +0.085 (+0.77%) | 203,320 |
| 16 Aug 2002 | CNY | 11.1077 | 11.1923 | 10.9692 | 11.0615 | 11.0615 | -0.031 (-0.28%) | 1,538,024 |
| 15 Aug 2002 | CNY | 11.2154 | 11.2308 | 11.0615 | 11.0923 | 11.0923 | -0.062 (-0.55%) | 143,741 |
| 14 Aug 2002 | CNY | 11.2308 | 11.2308 | 11 | 11.1539 | 11.1539 | +0.008 (+0.07%) | 149,678 |
| 13 Aug 2002 | CNY | 11.1231 | 11.2923 | 11.1154 | 11.1462 | 11.1462 | -0.061 (-0.55%) | 236,340 |
| 12 Aug 2002 | CNY | 11.3154 | 11.3154 | 11.1692 | 11.2077 | 11.2077 | -0.146 (-1.29%) | 249,600 |
| 9 Aug 2002 | CNY | 10.9 | 11.5308 | 10.9 | 11.3539 | 11.3539 | -0.038 (-0.34%) | 986,945 |
| 8 Aug 2002 | CNY | 11.6154 | 11.6539 | 11.3462 | 11.3923 | 11.3923 | -0.292 (-2.50%) | 755,989 |
| 7 Aug 2002 | CNY | 11.4462 | 11.6923 | 11.4462 | 11.6846 | 11.6846 | +0.123 (+1.06%) | 2,722,668 |
| 6 Aug 2002 | CNY | 11.3846 | 11.5769 | 11.2462 | 11.5615 | 11.5615 | +0.138 (+1.21%) | 1,704,534 |
| 5 Aug 2002 | CNY | 11.5769 | 11.5769 | 11.3615 | 11.4231 | 11.4231 | -0.1 (-0.87%) | 394,347 |
| 2 Aug 2002 | CNY | 11.6615 | 11.6769 | 11.4615 | 11.5231 | 11.5231 | -0.115 (-0.99%) | 244,790 |
| 1 Aug 2002 | CNY | 11.5385 | 11.6692 | 11.4385 | 11.6385 | 11.6385 | +0.1 (+0.87%) | 1,049,675 |
