| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2002 | CNY | 9.3333 | 9.3823 | 9.2075 | 9.3473 | 9.3473 | +0.014 (+0.15%) | 522,652 |
| 18 Sep 2002 | CNY | 9.4033 | 9.4802 | 9.2984 | 9.3333 | 9.3333 | -0.07 (-0.74%) | 183,371 |
| 17 Sep 2002 | CNY | 9.3823 | 9.4802 | 9.2984 | 9.4033 | 9.4033 | +0.021 (+0.22%) | 232,864 |
| 16 Sep 2002 | CNY | 9.4382 | 9.4452 | 9.3264 | 9.3823 | 9.3823 | -0.063 (-0.67%) | 116,519 |
| 13 Sep 2002 | CNY | 9.3683 | 9.5291 | 9.3683 | 9.4452 | 9.4452 | +0.112 (+1.20%) | 377,327 |
| 12 Sep 2002 | CNY | 9.2844 | 9.3543 | 9.1516 | 9.3333 | 9.3333 | +0.063 (+0.68%) | 267,762 |
| 11 Sep 2002 | CNY | 9.2564 | 9.2984 | 9.0887 | 9.2704 | 9.2704 | +0.014 (+0.15%) | 198,489 |
| 10 Sep 2002 | CNY | 9.2075 | 9.4382 | 8.5993 | 9.2564 | 9.2564 | +0.049 (+0.53%) | 830,200 |
| 9 Sep 2002 | CNY | 9.4522 | 9.4522 | 9.1935 | 9.2075 | 9.2075 | -0.245 (-2.59%) | 480,043 |
| 6 Sep 2002 | CNY | 9.7528 | 9.7528 | 9.2285 | 9.4522 | 9.4522 | -0.315 (-3.22%) | 681,837 |
| 5 Sep 2002 | CNY | 10.0465 | 10.1303 | 9.648 | 9.7668 | 9.7668 | -0.28 (-2.78%) | 477,718 |
| 4 Sep 2002 | CNY | 10.1933 | 10.3471 | 9.9975 | 10.0465 | 10.0465 | -0.14 (-1.37%) | 433,898 |
| 3 Sep 2002 | CNY | 10.2632 | 10.417 | 10.1723 | 10.1863 | 10.1863 | -0.077 (-0.75%) | 588,182 |
| 2 Sep 2002 | CNY | 10.2212 | 10.3471 | 10.2073 | 10.2632 | 10.2632 | +0.042 (+0.41%) | 175,574 |
| 30 Aug 2002 | CNY | 10.3191 | 10.3401 | 10.2073 | 10.2212 | 10.2212 | -0.098 (-0.95%) | 385,194 |
| 29 Aug 2002 | CNY | 10.3121 | 10.431 | 10.2772 | 10.3191 | 10.3191 | -0.007 (-0.07%) | 254,903 |
| 28 Aug 2002 | CNY | 10.4869 | 10.4869 | 10.2352 | 10.3261 | 10.3261 | -0.154 (-1.47%) | 271,784 |
| 27 Aug 2002 | CNY | 10.5498 | 10.5848 | 10.3471 | 10.4799 | 10.4799 | -0.07 (-0.66%) | 342,427 |
| 26 Aug 2002 | CNY | 10.6897 | 10.8365 | 10.5289 | 10.5498 | 10.5498 | -0.14 (-1.31%) | 248,248 |
| 23 Aug 2002 | CNY | 10.7666 | 10.7666 | 10.6687 | 10.6897 | 10.6897 | -0.091 (-0.84%) | 461,804 |
| 22 Aug 2002 | CNY | 10.6127 | 10.9413 | 10.417 | 10.7805 | 10.7805 | +0.168 (+1.58%) | 2,085,903 |
| 21 Aug 2002 | CNY | 10.424 | 10.6267 | 10.396 | 10.6127 | 10.6127 | +0.147 (+1.40%) | 1,786,913 |
| 20 Aug 2002 | CNY | 10.3191 | 10.4729 | 10.2003 | 10.4659 | 10.4659 | +0.112 (+1.08%) | 1,343,460 |
| 19 Aug 2002 | CNY | 10.4519 | 10.4519 | 10.1373 | 10.3541 | 10.3541 | -0.126 (-1.20%) | 76,524 |
| 16 Aug 2002 | CNY | 10.2492 | 10.5009 | 9.9276 | 10.4799 | 10.4799 | +0.231 (+2.25%) | 586,408 |
| 15 Aug 2002 | CNY | 10.4869 | 10.4869 | 10.2073 | 10.2492 | 10.2492 | -0.182 (-1.74%) | 94,832 |
| 14 Aug 2002 | CNY | 10.445 | 10.4799 | 10.3611 | 10.431 | 10.431 | -0.028 (-0.27%) | 177,221 |
| 13 Aug 2002 | CNY | 10.417 | 10.4729 | 10.2422 | 10.4589 | 10.4589 | +0.028 (+0.27%) | 321,687 |
| 12 Aug 2002 | CNY | 10.438 | 10.5079 | 10.2981 | 10.431 | 10.431 | -0.042 (-0.40%) | 187,519 |
| 9 Aug 2002 | CNY | 10.4869 | 10.5219 | 10.2772 | 10.4729 | 10.4729 | +0.014 (+0.13%) | 228,570 |
