| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2002 | CNY | 10.32 | 10.42 | 10.26 | 10.28 | 10.28 | -0.04 (-0.39%) | 175,328 |
| 20 Sep 2002 | CNY | 10.5 | 10.5 | 10.32 | 10.32 | 10.32 | -0.2 (-1.90%) | 118,540 |
| 19 Sep 2002 | CNY | 10.43 | 10.59 | 10.26 | 10.52 | 10.52 | +0.22 (+2.14%) | 246,062 |
| 18 Sep 2002 | CNY | 10.4 | 10.4 | 10.28 | 10.3 | 10.3 | -0.13 (-1.25%) | 158,728 |
| 17 Sep 2002 | CNY | 10.38 | 10.48 | 10.26 | 10.43 | 10.43 | -0.01 (-0.10%) | 410,651 |
| 16 Sep 2002 | CNY | 10.42 | 10.5 | 10.29 | 10.44 | 10.44 | -0.1 (-0.95%) | 398,022 |
| 13 Sep 2002 | CNY | 10.5 | 10.55 | 10.37 | 10.54 | 10.54 | +0.06 (+0.57%) | 297,674 |
| 12 Sep 2002 | CNY | 10.5 | 10.55 | 10.39 | 10.48 | 10.48 | +0.05 (+0.48%) | 216,250 |
| 11 Sep 2002 | CNY | 10.45 | 10.5 | 10.33 | 10.43 | 10.43 | -0.05 (-0.48%) | 353,833 |
| 10 Sep 2002 | CNY | 10.6 | 10.6 | 10.39 | 10.48 | 10.48 | +0.04 (+0.38%) | 423,560 |
| 9 Sep 2002 | CNY | 10.57 | 10.57 | 10.43 | 10.44 | 10.44 | -0.13 (-1.23%) | 516,900 |
| 6 Sep 2002 | CNY | 10.65 | 10.7 | 10.56 | 10.57 | 10.57 | -0.08 (-0.75%) | 416,037 |
| 5 Sep 2002 | CNY | 10.85 | 10.86 | 10.6 | 10.65 | 10.65 | -0.13 (-1.21%) | 502,357 |
| 4 Sep 2002 | CNY | 10.81 | 10.91 | 10.74 | 10.78 | 10.78 | -0.06 (-0.55%) | 241,550 |
| 3 Sep 2002 | CNY | 10.89 | 10.89 | 10.81 | 10.84 | 10.84 | +0.03 (+0.28%) | 182,718 |
| 2 Sep 2002 | CNY | 10.88 | 10.94 | 10.73 | 10.81 | 10.81 | -0.08 (-0.73%) | 531,336 |
| 30 Aug 2002 | CNY | 10.99 | 10.99 | 10.85 | 10.89 | 10.89 | -0.07 (-0.64%) | 391,130 |
| 29 Aug 2002 | CNY | 11.09 | 11.11 | 10.9 | 10.96 | 10.96 | -0.07 (-0.63%) | 335,381 |
| 28 Aug 2002 | CNY | 11 | 11.11 | 11 | 11.03 | 11.03 | +0.01 (+0.09%) | 187,376 |
| 27 Aug 2002 | CNY | 11.02 | 11.06 | 10.98 | 11.02 | 11.02 | +0.02 (+0.18%) | 310,967 |
| 26 Aug 2002 | CNY | 11.1 | 11.1 | 10.95 | 11 | 11 | -0.12 (-1.08%) | 398,045 |
| 23 Aug 2002 | CNY | 0 | 0 | 0 | 11.12 | 11.12 | 0.0 (0.0%) | 0 |
| 22 Aug 2002 | CNY | 11.05 | 11.24 | 11 | 11.12 | 11.12 | +0.08 (+0.72%) | 1,072,770 |
| 21 Aug 2002 | CNY | 11.1 | 11.17 | 10.99 | 11.04 | 11.04 | -0.08 (-0.72%) | 331,034 |
| 20 Aug 2002 | CNY | 11.03 | 11.18 | 11 | 11.12 | 11.12 | +0.08 (+0.72%) | 658,171 |
| 19 Aug 2002 | CNY | 10.93 | 11.06 | 10.84 | 11.04 | 11.04 | +0.11 (+1.01%) | 386,070 |
| 16 Aug 2002 | CNY | 10.78 | 10.99 | 10.74 | 10.93 | 10.93 | +0.1 (+0.92%) | 294,272 |
| 15 Aug 2002 | CNY | 10.96 | 10.96 | 10.81 | 10.83 | 10.83 | -0.13 (-1.19%) | 223,240 |
| 14 Aug 2002 | CNY | 10.86 | 10.97 | 10.8 | 10.96 | 10.96 | +0.15 (+1.39%) | 368,271 |
| 13 Aug 2002 | CNY | 10.68 | 10.9 | 10.65 | 10.81 | 10.81 | +0.1 (+0.93%) | 371,633 |
