| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2002 | CNY | 11.97 | 11.97 | 11.84 | 11.84 | 11.84 | -0.14 (-1.17%) | 172,804 |
| 5 Sep 2002 | CNY | 12.23 | 12.25 | 11.95 | 11.98 | 11.98 | -0.24 (-1.96%) | 244,402 |
| 4 Sep 2002 | CNY | 12.27 | 12.29 | 12.16 | 12.22 | 12.22 | -0.02 (-0.16%) | 242,729 |
| 3 Sep 2002 | CNY | 12.3 | 12.35 | 12.23 | 12.24 | 12.24 | -0.06 (-0.49%) | 427,550 |
| 2 Sep 2002 | CNY | 12.1 | 12.35 | 12.06 | 12.3 | 12.3 | +0.18 (+1.49%) | 1,506,622 |
| 30 Aug 2002 | CNY | 11.91 | 12.13 | 11.91 | 12.12 | 12.12 | +0.2 (+1.68%) | 275,826 |
| 29 Aug 2002 | CNY | 11.88 | 11.98 | 11.88 | 11.92 | 11.92 | +0.03 (+0.25%) | 97,845 |
| 28 Aug 2002 | CNY | 11.93 | 11.95 | 11.86 | 11.89 | 11.89 | +0.01 (+0.08%) | 94,300 |
| 27 Aug 2002 | CNY | 11.86 | 12 | 11.86 | 11.88 | 11.88 | +0.02 (+0.17%) | 132,850 |
| 26 Aug 2002 | CNY | 11.95 | 12 | 11.83 | 11.86 | 11.86 | -0.17 (-1.41%) | 95,200 |
| 23 Aug 2002 | CNY | 0 | 0 | 0 | 12.03 | 12.03 | 0.0 (0.0%) | 0 |
| 22 Aug 2002 | CNY | 11.88 | 12.16 | 11.8 | 12.03 | 12.03 | +0.14 (+1.18%) | 345,868 |
| 21 Aug 2002 | CNY | 11.98 | 11.98 | 11.83 | 11.89 | 11.89 | -0.04 (-0.34%) | 120,913 |
| 20 Aug 2002 | CNY | 11.71 | 11.95 | 11.71 | 11.93 | 11.93 | +0.19 (+1.62%) | 148,252 |
| 19 Aug 2002 | CNY | 11.8 | 11.8 | 11.7 | 11.74 | 11.74 | -0.01 (-0.09%) | 51,590 |
| 16 Aug 2002 | CNY | 11.75 | 11.9 | 11.58 | 11.75 | 11.75 | 0.0 (0.0%) | 143,542 |
| 15 Aug 2002 | CNY | 11.9 | 11.93 | 10.89 | 11.75 | 11.75 | -0.15 (-1.26%) | 149,453 |
| 14 Aug 2002 | CNY | 11.78 | 11.92 | 11.78 | 11.9 | 11.9 | +0.09 (+0.76%) | 49,838 |
| 13 Aug 2002 | CNY | 11.86 | 11.9 | 11.78 | 11.81 | 11.81 | -0.02 (-0.17%) | 44,400 |
| 12 Aug 2002 | CNY | 11.76 | 11.95 | 11.76 | 11.83 | 11.83 | -0.04 (-0.34%) | 258,512 |
| 9 Aug 2002 | CNY | 11.96 | 11.98 | 11.8 | 11.87 | 11.87 | -0.12 (-1.00%) | 130,164 |
| 8 Aug 2002 | CNY | 12.05 | 12.13 | 11.99 | 11.99 | 11.99 | -0.1 (-0.83%) | 102,800 |
| 7 Aug 2002 | CNY | 12 | 12.2 | 11.9 | 12.09 | 12.09 | +0.14 (+1.17%) | 640,197 |
| 6 Aug 2002 | CNY | 11.83 | 12 | 11.78 | 11.95 | 11.95 | +0.03 (+0.25%) | 165,707 |
| 5 Aug 2002 | CNY | 11.78 | 11.98 | 11.7 | 11.92 | 11.92 | +0.12 (+1.02%) | 354,712 |
| 2 Aug 2002 | CNY | 11.77 | 12 | 11.75 | 11.8 | 11.8 | +0.03 (+0.25%) | 60,000 |
| 1 Aug 2002 | CNY | 11.8 | 11.85 | 11.7 | 11.77 | 11.77 | -0.04 (-0.34%) | 128,190 |
| 31 Jul 2002 | CNY | 11.91 | 11.98 | 11.8 | 11.81 | 11.81 | -0.16 (-1.34%) | 59,645 |
| 30 Jul 2002 | CNY | 12.02 | 12.02 | 11.85 | 11.97 | 11.97 | +0.03 (+0.25%) | 64,450 |
| 29 Jul 2002 | CNY | 11.88 | 11.95 | 11.78 | 11.94 | 11.94 | +0.06 (+0.51%) | 79,372 |
