| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2002 | CNY | 6.85 | 6.9 | 6.83 | 6.86 | 6.86 | +0.01 (+0.15%) | 508,532 |
| 26 Sep 2002 | CNY | 6.87 | 6.87 | 6.83 | 6.85 | 6.85 | -0.02 (-0.29%) | 240,845 |
| 25 Sep 2002 | CNY | 6.87 | 6.9 | 6.83 | 6.87 | 6.87 | +0.01 (+0.15%) | 319,257 |
| 24 Sep 2002 | CNY | 6.78 | 6.95 | 6.78 | 6.86 | 6.86 | 0.0 (0.0%) | 219,562 |
| 23 Sep 2002 | CNY | 6.92 | 6.92 | 6.84 | 6.86 | 6.86 | -0.05 (-0.72%) | 142,460 |
| 20 Sep 2002 | CNY | 6.92 | 6.92 | 6.89 | 6.91 | 6.91 | -0.06 (-0.86%) | 221,426 |
| 19 Sep 2002 | CNY | 6.87 | 6.98 | 6.82 | 6.97 | 6.97 | +0.09 (+1.31%) | 273,626 |
| 18 Sep 2002 | CNY | 6.9 | 6.94 | 6.84 | 6.88 | 6.88 | -0.04 (-0.58%) | 195,819 |
| 17 Sep 2002 | CNY | 6.89 | 6.94 | 6.87 | 6.92 | 6.92 | -0.01 (-0.14%) | 298,240 |
| 16 Sep 2002 | CNY | 7 | 7 | 6.9 | 6.93 | 6.93 | -0.09 (-1.28%) | 477,450 |
| 13 Sep 2002 | CNY | 6.9 | 7.02 | 6.88 | 7.02 | 7.02 | +0.12 (+1.74%) | 712,496 |
| 12 Sep 2002 | CNY | 6.8 | 6.92 | 6.76 | 6.9 | 6.9 | +0.1 (+1.47%) | 320,012 |
| 11 Sep 2002 | CNY | 6.8 | 6.8 | 6.74 | 6.8 | 6.8 | -0.02 (-0.29%) | 350,089 |
| 10 Sep 2002 | CNY | 6.8 | 6.83 | 6.75 | 6.82 | 6.82 | +0.07 (+1.04%) | 271,769 |
| 9 Sep 2002 | CNY | 6.75 | 6.78 | 6.71 | 6.75 | 6.75 | -0.01 (-0.15%) | 463,944 |
| 6 Sep 2002 | CNY | 6.83 | 6.85 | 6.76 | 6.76 | 6.76 | -0.08 (-1.17%) | 429,396 |
| 5 Sep 2002 | CNY | 6.94 | 6.94 | 6.83 | 6.84 | 6.84 | -0.1 (-1.44%) | 614,400 |
| 4 Sep 2002 | CNY | 6.95 | 6.98 | 6.92 | 6.94 | 6.94 | -0.03 (-0.43%) | 150,200 |
| 3 Sep 2002 | CNY | 6.98 | 7.02 | 6.94 | 6.97 | 6.97 | +0.01 (+0.14%) | 258,320 |
| 2 Sep 2002 | CNY | 6.97 | 6.97 | 6.93 | 6.96 | 6.96 | -0.01 (-0.14%) | 199,804 |
| 30 Aug 2002 | CNY | 6.95 | 6.98 | 6.92 | 6.97 | 6.97 | +0.01 (+0.14%) | 201,320 |
| 29 Aug 2002 | CNY | 6.98 | 7.02 | 6.94 | 6.96 | 6.96 | -0.04 (-0.57%) | 462,758 |
| 28 Aug 2002 | CNY | 7.05 | 7.06 | 6.99 | 7 | 7 | -0.07 (-0.99%) | 501,419 |
| 27 Aug 2002 | CNY | 7.06 | 7.1 | 7.03 | 7.07 | 7.07 | -0.01 (-0.14%) | 350,513 |
| 26 Aug 2002 | CNY | 7.08 | 7.1 | 7.04 | 7.08 | 7.08 | +0.03 (+0.43%) | 282,449 |
| 23 Aug 2002 | CNY | 0 | 0 | 0 | 7.05 | 7.05 | 0.0 (0.0%) | 0 |
| 22 Aug 2002 | CNY | 7.03 | 7.12 | 7 | 7.05 | 7.05 | +0.01 (+0.14%) | 1,160,115 |
| 21 Aug 2002 | CNY | 7.1 | 7.1 | 7.02 | 7.04 | 7.04 | -0.06 (-0.85%) | 293,600 |
| 20 Aug 2002 | CNY | 6.99 | 7.1 | 6.98 | 7.1 | 7.1 | +0.08 (+1.14%) | 727,192 |
| 19 Aug 2002 | CNY | 7 | 7.04 | 6.94 | 7.02 | 7.02 | -0.04 (-0.57%) | 256,545 |
