| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2002 | CNY | 20.02 | 20.29 | 19.77 | 19.96 | 19.96 | -0.04 (-0.20%) | 934,908 |
| 27 Aug 2002 | CNY | 20.03 | 20.09 | 19.9 | 20 | 20 | 0.0 (0.0%) | 418,225 |
| 26 Aug 2002 | CNY | 20.32 | 20.37 | 19.99 | 20 | 20 | -0.35 (-1.72%) | 472,500 |
| 23 Aug 2002 | CNY | 20.11 | 20.42 | 20.11 | 20.35 | 20.35 | +0.22 (+1.09%) | 495,714 |
| 22 Aug 2002 | CNY | 20.09 | 20.17 | 19.95 | 20.13 | 20.13 | +0.04 (+0.20%) | 398,750 |
| 21 Aug 2002 | CNY | 20.05 | 20.16 | 20.01 | 20.09 | 20.09 | +0.04 (+0.20%) | 232,270 |
| 20 Aug 2002 | CNY | 20.11 | 20.2 | 19.99 | 20.05 | 20.05 | -0.03 (-0.15%) | 275,395 |
| 19 Aug 2002 | CNY | 20.08 | 20.15 | 20.02 | 20.08 | 20.08 | 0.0 (0.0%) | 238,930 |
| 16 Aug 2002 | CNY | 20.12 | 20.17 | 20.02 | 20.08 | 20.08 | -0.06 (-0.30%) | 89,752 |
| 15 Aug 2002 | CNY | 20.16 | 20.23 | 20.01 | 20.14 | 20.14 | -0.04 (-0.20%) | 157,886 |
| 14 Aug 2002 | CNY | 20.23 | 20.28 | 20.06 | 20.18 | 20.18 | -0.07 (-0.35%) | 112,700 |
| 13 Aug 2002 | CNY | 20.22 | 20.37 | 20.17 | 20.25 | 20.25 | +0.02 (+0.10%) | 126,311 |
| 12 Aug 2002 | CNY | 20.41 | 20.45 | 19.9 | 20.23 | 20.23 | -0.21 (-1.03%) | 396,766 |
| 9 Aug 2002 | CNY | 20.58 | 20.88 | 20.3 | 20.44 | 20.44 | -0.11 (-0.54%) | 701,800 |
| 8 Aug 2002 | CNY | 20.68 | 20.77 | 20.45 | 20.55 | 20.55 | -0.13 (-0.63%) | 565,550 |
| 7 Aug 2002 | CNY | 20.94 | 21.2 | 20.65 | 20.68 | 20.68 | -0.29 (-1.38%) | 461,000 |
| 6 Aug 2002 | CNY | 20.45 | 21.1 | 20.39 | 20.97 | 20.97 | +0.49 (+2.39%) | 1,186,771 |
| 5 Aug 2002 | CNY | 20.41 | 20.5 | 20.34 | 20.48 | 20.48 | +0.04 (+0.20%) | 348,663 |
| 2 Aug 2002 | CNY | 20.6 | 20.77 | 20.34 | 20.44 | 20.44 | -0.19 (-0.92%) | 1,021,300 |
| 1 Aug 2002 | CNY | 20.4 | 20.7 | 20.32 | 20.63 | 20.63 | +0.21 (+1.03%) | 1,141,470 |
| 31 Jul 2002 | CNY | 19.9 | 20.45 | 19.9 | 20.42 | 20.42 | +0.47 (+2.36%) | 2,479,909 |
| 30 Jul 2002 | CNY | 19.41 | 19.97 | 19.41 | 19.95 | 19.95 | +0.49 (+2.52%) | 730,279 |
| 29 Jul 2002 | CNY | 18.87 | 19.49 | 18.87 | 19.46 | 19.46 | +0.59 (+3.13%) | 1,264,113 |
| 26 Jul 2002 | CNY | 18.9 | 18.95 | 18.71 | 18.87 | 18.87 | -0.03 (-0.16%) | 608,700 |
| 25 Jul 2002 | CNY | 18.95 | 19.04 | 18.89 | 18.9 | 18.9 | -0.08 (-0.42%) | 737,705 |
| 24 Jul 2002 | CNY | 18.58 | 19 | 18.55 | 18.98 | 18.98 | +0.36 (+1.93%) | 956,900 |
| 23 Jul 2002 | CNY | 18.27 | 18.65 | 18.18 | 18.62 | 18.62 | +0.33 (+1.80%) | 631,014 |
| 22 Jul 2002 | CNY | 18.45 | 18.48 | 18.23 | 18.29 | 18.29 | -0.19 (-1.03%) | 293,500 |
| 19 Jul 2002 | CNY | 18.46 | 18.51 | 18.36 | 18.48 | 18.48 | -0.01 (-0.05%) | 1,991,868 |
| 18 Jul 2002 | CNY | 18.32 | 18.53 | 18.19 | 18.49 | 18.49 | +0.12 (+0.65%) | 1,561,490 |
