| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2002 | CNY | 12.78 | 12.78 | 12.71 | 12.72 | 10.4528 | -0.08 (-0.63%) | 81,776 |
| 7 Aug 2002 | CNY | 12.8 | 12.84 | 12.71 | 12.8 | 10.5186 | -0.02 (-0.16%) | 82,640 |
| 6 Aug 2002 | CNY | 12.76 | 12.9 | 12.76 | 12.82 | 10.535 | +0.1 (+0.79%) | 136,273 |
| 5 Aug 2002 | CNY | 12.7 | 12.8 | 12.67 | 12.72 | 10.4528 | +0.01 (+0.08%) | 57,710 |
| 2 Aug 2002 | CNY | 12.7 | 12.76 | 12.7 | 12.71 | 10.4446 | +0.01 (+0.08%) | 101,548 |
| 1 Aug 2002 | CNY | 12.9 | 12.9 | 12.69 | 12.7 | 10.4364 | -0.08 (-0.63%) | 70,075 |
| 31 Jul 2002 | CNY | 12.9 | 12.92 | 12.75 | 12.78 | 10.5021 | -0.09 (-0.70%) | 66,630 |
| 30 Jul 2002 | CNY | 12.75 | 12.94 | 12.69 | 12.87 | 10.5761 | +0.16 (+1.26%) | 303,845 |
| 29 Jul 2002 | CNY | 12.71 | 12.73 | 12.66 | 12.71 | 10.4446 | 0.0 (0.0%) | 181,512 |
| 26 Jul 2002 | CNY | 12.71 | 12.75 | 12.7 | 12.71 | 10.4446 | +0.01 (+0.08%) | 118,070 |
| 25 Jul 2002 | CNY | 12.78 | 12.85 | 12.7 | 12.7 | 10.4364 | -0.04 (-0.31%) | 139,124 |
| 24 Jul 2002 | CNY | 12.82 | 12.82 | 12.73 | 12.74 | 10.4693 | -0.07 (-0.55%) | 143,012 |
| 23 Jul 2002 | CNY | 12.78 | 12.82 | 12.72 | 12.81 | 10.5268 | +0.04 (+0.31%) | 210,504 |
| 22 Jul 2002 | CNY | 12.8 | 12.84 | 12.68 | 12.77 | 10.4939 | +0.07 (+0.55%) | 292,516 |
| 19 Jul 2002 | CNY | 12.8 | 12.87 | 12.62 | 12.7 | 10.4364 | -0.02 (-0.16%) | 192,493 |
| 18 Jul 2002 | CNY | 12.8 | 12.9 | 12.62 | 12.72 | 10.4528 | -0.07 (-0.55%) | 205,115 |
| 17 Jul 2002 | CNY | 12.8 | 12.89 | 12.69 | 12.79 | 10.5104 | -0.01 (-0.08%) | 134,830 |
| 16 Jul 2002 | CNY | 13 | 13.1 | 12.78 | 12.8 | 10.5186 | -0.18 (-1.39%) | 114,530 |
| 15 Jul 2002 | CNY | 13.02 | 13.1 | 12.96 | 12.98 | 10.6665 | -0.05 (-0.38%) | 95,584 |
| 12 Jul 2002 | CNY | 13.05 | 13.1 | 13 | 13.03 | 10.7076 | -0.02 (-0.15%) | 111,900 |
| 11 Jul 2002 | CNY | 13 | 13.19 | 12.99 | 13.05 | 10.724 | +0.01 (+0.08%) | 177,171 |
| 10 Jul 2002 | CNY | 13.27 | 13.3 | 12.99 | 13.04 | 10.7158 | -0.22 (-1.66%) | 268,025 |
| 9 Jul 2002 | CNY | 13.36 | 13.4 | 13.23 | 13.26 | 10.8966 | -0.11 (-0.82%) | 199,032 |
| 8 Jul 2002 | CNY | 13.05 | 13.45 | 12.38 | 13.37 | 10.987 | +0.37 (+2.85%) | 571,446 |
| 5 Jul 2002 | CNY | 13 | 13.1 | 12.95 | 13 | 10.6829 | -0.1 (-0.76%) | 166,437 |
| 4 Jul 2002 | CNY | 13.14 | 13.16 | 13.06 | 13.1 | 10.7651 | -0.02 (-0.15%) | 169,829 |
| 3 Jul 2002 | CNY | 13.15 | 13.24 | 13.05 | 13.12 | 10.7815 | -0.02 (-0.15%) | 243,620 |
| 2 Jul 2002 | CNY | 13.01 | 13.2 | 13.01 | 13.14 | 10.798 | -0.01 (-0.08%) | 184,651 |
| 1 Jul 2002 | CNY | 13.05 | 13.4 | 13.05 | 13.15 | 10.8062 | +0.15 (+1.15%) | 267,032 |
| 28 Jun 2002 | CNY | 13.41 | 13.53 | 12.89 | 13 | 10.6829 | -0.41 (-3.06%) | 936,249 |
