| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2002 | CNY | 17.56 | 17.77 | 17.41 | 17.67 | 17.67 | +0.09 (+0.51%) | 1,836,501 |
| 16 Oct 2002 | CNY | 17.29 | 17.66 | 17.26 | 17.58 | 17.58 | +0.3 (+1.74%) | 1,585,419 |
| 15 Oct 2002 | CNY | 17.03 | 17.37 | 17 | 17.28 | 17.28 | +0.25 (+1.47%) | 279,903 |
| 14 Oct 2002 | CNY | 17.43 | 17.49 | 16.8 | 17.03 | 17.03 | -0.4 (-2.29%) | 224,060 |
| 11 Oct 2002 | CNY | 17.71 | 17.71 | 17.36 | 17.43 | 17.43 | -0.28 (-1.58%) | 40,700 |
| 10 Oct 2002 | CNY | 17.95 | 18.04 | 17.58 | 17.71 | 17.71 | -0.26 (-1.45%) | 131,000 |
| 9 Oct 2002 | CNY | 17.99 | 18.05 | 17.6 | 17.97 | 17.97 | 0.0 (0.0%) | 618,326 |
| 8 Oct 2002 | CNY | 18.35 | 18.38 | 17.96 | 17.97 | 17.97 | -0.36 (-1.96%) | 95,000 |
| 27 Sep 2002 | CNY | 18.68 | 18.75 | 18.28 | 18.33 | 18.33 | -0.36 (-1.93%) | 518,193 |
| 26 Sep 2002 | CNY | 18.68 | 18.73 | 18.38 | 18.69 | 18.69 | 0.0 (0.0%) | 1,720,218 |
| 25 Sep 2002 | CNY | 18.98 | 18.98 | 18.54 | 18.69 | 18.69 | -0.3 (-1.58%) | 1,138,873 |
| 24 Sep 2002 | CNY | 19.37 | 19.37 | 18.85 | 18.99 | 18.99 | -0.39 (-2.01%) | 452,814 |
| 23 Sep 2002 | CNY | 19.56 | 19.6 | 19.2 | 19.38 | 19.38 | -0.2 (-1.02%) | 366,569 |
| 20 Sep 2002 | CNY | 19.6 | 19.7 | 19.29 | 19.58 | 19.58 | -0.04 (-0.20%) | 264,924 |
| 19 Sep 2002 | CNY | 18.7 | 19.76 | 18.58 | 19.62 | 19.62 | +0.91 (+4.86%) | 1,049,420 |
| 18 Sep 2002 | CNY | 18.24 | 18.75 | 18.24 | 18.71 | 18.71 | +0.43 (+2.35%) | 506,505 |
| 17 Sep 2002 | CNY | 18.3 | 18.4 | 18.1 | 18.28 | 18.28 | -0.03 (-0.16%) | 273,800 |
| 16 Sep 2002 | CNY | 18.3 | 18.44 | 18.29 | 18.31 | 18.31 | -0.01 (-0.05%) | 730,000 |
| 13 Sep 2002 | CNY | 17.91 | 18.33 | 17.91 | 18.32 | 18.32 | +0.42 (+2.35%) | 1,241,576 |
| 12 Sep 2002 | CNY | 17.98 | 18.05 | 17.8 | 17.9 | 17.9 | -0.11 (-0.61%) | 116,700 |
| 11 Sep 2002 | CNY | 18.33 | 18.37 | 17.84 | 18.01 | 18.01 | -0.33 (-1.80%) | 231,805 |
| 10 Sep 2002 | CNY | 18.94 | 18.97 | 18 | 18.34 | 18.34 | -0.6 (-3.17%) | 191,200 |
| 9 Sep 2002 | CNY | 19 | 19.01 | 18.92 | 18.94 | 18.94 | -0.06 (-0.32%) | 90,900 |
| 6 Sep 2002 | CNY | 19 | 19.11 | 18.88 | 19 | 19 | -0.01 (-0.05%) | 153,000 |
| 5 Sep 2002 | CNY | 19.05 | 19.11 | 18.89 | 19.01 | 19.01 | -0.06 (-0.31%) | 163,500 |
| 4 Sep 2002 | CNY | 19.63 | 19.63 | 18.9 | 19.07 | 19.07 | -0.57 (-2.90%) | 258,430 |
| 3 Sep 2002 | CNY | 19.8 | 19.96 | 19.5 | 19.64 | 19.64 | -0.16 (-0.81%) | 323,023 |
| 2 Sep 2002 | CNY | 20 | 20.04 | 19.7 | 19.8 | 19.8 | -0.22 (-1.10%) | 205,200 |
| 30 Aug 2002 | CNY | 19.81 | 20.15 | 19.81 | 20.02 | 20.02 | +0.21 (+1.06%) | 408,872 |
| 29 Aug 2002 | CNY | 19.96 | 20 | 19.69 | 19.81 | 19.81 | -0.15 (-0.75%) | 399,990 |
