| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2002 | CNY | 13.41 | 13.45 | 13.3 | 13.3 | 13.3 | -0.13 (-0.97%) | 106,035 |
| 16 Sep 2002 | CNY | 13.32 | 13.54 | 13.32 | 13.43 | 13.43 | -0.05 (-0.37%) | 45,609 |
| 13 Sep 2002 | CNY | 13.5 | 13.52 | 13.42 | 13.48 | 13.48 | -0.02 (-0.15%) | 23,531 |
| 12 Sep 2002 | CNY | 13.5 | 13.5 | 13.38 | 13.5 | 13.5 | +0.02 (+0.15%) | 149,254 |
| 11 Sep 2002 | CNY | 13.48 | 13.64 | 13.44 | 13.48 | 13.48 | -0.1 (-0.74%) | 66,347 |
| 10 Sep 2002 | CNY | 13.57 | 13.58 | 13.5 | 13.58 | 13.58 | +0.04 (+0.30%) | 57,002 |
| 9 Sep 2002 | CNY | 13.75 | 13.78 | 13.28 | 13.54 | 13.54 | -0.2 (-1.46%) | 141,129 |
| 6 Sep 2002 | CNY | 13.75 | 13.8 | 13.72 | 13.74 | 13.74 | -0.01 (-0.07%) | 42,361 |
| 5 Sep 2002 | CNY | 14 | 14 | 13.7 | 13.75 | 13.75 | -0.17 (-1.22%) | 190,579 |
| 4 Sep 2002 | CNY | 13.93 | 14 | 13.91 | 13.92 | 13.92 | -0.01 (-0.07%) | 43,954 |
| 3 Sep 2002 | CNY | 13.99 | 14.01 | 13.93 | 13.93 | 13.93 | -0.07 (-0.50%) | 83,521 |
| 2 Sep 2002 | CNY | 14 | 14.02 | 13.96 | 14 | 14 | +0.04 (+0.29%) | 89,345 |
| 30 Aug 2002 | CNY | 14.03 | 14.03 | 13.95 | 13.96 | 13.96 | -0.06 (-0.43%) | 88,670 |
| 29 Aug 2002 | CNY | 14.15 | 14.17 | 14.01 | 14.02 | 14.02 | -0.13 (-0.92%) | 114,177 |
| 28 Aug 2002 | CNY | 14.15 | 14.2 | 14.12 | 14.15 | 14.15 | +0.01 (+0.07%) | 56,708 |
| 27 Aug 2002 | CNY | 14.22 | 14.22 | 14.08 | 14.14 | 14.14 | +0.06 (+0.43%) | 107,903 |
| 26 Aug 2002 | CNY | 14.2 | 14.2 | 14.05 | 14.08 | 14.08 | -0.24 (-1.68%) | 61,959 |
| 23 Aug 2002 | CNY | 0 | 0 | 0 | 14.32 | 14.32 | 0.0 (0.0%) | 0 |
| 22 Aug 2002 | CNY | 14 | 14.35 | 13.96 | 14.32 | 14.32 | +0.27 (+1.92%) | 154,270 |
| 21 Aug 2002 | CNY | 14.13 | 14.13 | 13.97 | 14.05 | 14.05 | -0.06 (-0.43%) | 44,976 |
| 20 Aug 2002 | CNY | 13.9 | 14.16 | 13.9 | 14.11 | 14.11 | +0.11 (+0.79%) | 50,342 |
| 19 Aug 2002 | CNY | 13.92 | 14 | 13.86 | 14 | 14 | 0.0 (0.0%) | 56,235 |
| 16 Aug 2002 | CNY | 13.94 | 14.06 | 13.86 | 14 | 14 | +0.05 (+0.36%) | 43,855 |
| 15 Aug 2002 | CNY | 13.94 | 14.09 | 13.88 | 13.95 | 13.95 | -0.25 (-1.76%) | 89,373 |
| 14 Aug 2002 | CNY | 14 | 14.2 | 13.91 | 14.2 | 14.2 | +0.17 (+1.21%) | 131,337 |
| 13 Aug 2002 | CNY | 14.17 | 14.17 | 13.87 | 14.03 | 14.03 | +0.16 (+1.15%) | 105,155 |
| 12 Aug 2002 | CNY | 14.01 | 14.01 | 13.82 | 13.87 | 13.87 | -0.16 (-1.14%) | 57,170 |
| 9 Aug 2002 | CNY | 14.14 | 14.29 | 13.71 | 14.03 | 14.03 | -0.18 (-1.27%) | 56,650 |
| 8 Aug 2002 | CNY | 14.26 | 14.26 | 14.08 | 14.21 | 14.21 | -0.06 (-0.42%) | 105,880 |
| 7 Aug 2002 | CNY | 14.2 | 14.28 | 14.2 | 14.27 | 14.27 | +0.05 (+0.35%) | 26,856 |
