| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2002 | CNY | 0 | 0 | 0 | 16.16 | 15.9997 | 0.0 (0.0%) | 0 |
| 27 Sep 2002 | CNY | 16.2 | 16.34 | 16.01 | 16.16 | 15.9997 | 0.0 (0.0%) | 1,040,289 |
| 26 Sep 2002 | CNY | 16.57 | 16.63 | 16.14 | 16.16 | 15.9997 | -0.32 (-1.94%) | 1,892,250 |
| 25 Sep 2002 | CNY | 16.49 | 16.73 | 16.43 | 16.48 | 16.3166 | -0.05 (-0.30%) | 1,789,965 |
| 24 Sep 2002 | CNY | 16.52 | 16.66 | 16.36 | 16.53 | 16.3661 | +0.01 (+0.06%) | 1,573,016 |
| 23 Sep 2002 | CNY | 16.3 | 16.7 | 16.21 | 16.52 | 16.3562 | +0.25 (+1.54%) | 2,227,853 |
| 20 Sep 2002 | CNY | 16.6 | 16.75 | 16.22 | 16.27 | 16.1087 | -0.46 (-2.75%) | 3,862,099 |
| 19 Sep 2002 | CNY | 15.5 | 17.01 | 15.5 | 16.73 | 16.5641 | +1.14 (+7.31%) | 7,512,103 |
| 18 Sep 2002 | CNY | 15.71 | 15.8 | 15.55 | 15.59 | 15.4354 | -0.13 (-0.83%) | 311,130 |
| 17 Sep 2002 | CNY | 15.8 | 15.89 | 15.63 | 15.72 | 15.5641 | +0.19 (+1.22%) | 699,790 |
| 16 Sep 2002 | CNY | 15.45 | 15.56 | 15.38 | 15.53 | 15.376 | -0.03 (-0.19%) | 551,301 |
| 13 Sep 2002 | CNY | 15.6 | 15.65 | 15.48 | 15.56 | 15.4057 | -0.01 (-0.06%) | 291,498 |
| 12 Sep 2002 | CNY | 15.72 | 15.72 | 15.52 | 15.57 | 15.4156 | -0.03 (-0.19%) | 360,406 |
| 11 Sep 2002 | CNY | 15.65 | 15.86 | 15.38 | 15.6 | 15.4453 | -0.05 (-0.32%) | 1,398,466 |
| 10 Sep 2002 | CNY | 15.7 | 15.73 | 15.52 | 15.65 | 15.4948 | -0.06 (-0.38%) | 281,934 |
| 9 Sep 2002 | CNY | 15.5 | 15.72 | 15.4 | 15.71 | 15.5542 | +0.16 (+1.03%) | 405,830 |
| 6 Sep 2002 | CNY | 15.55 | 15.69 | 15.5 | 15.55 | 15.3958 | -0.04 (-0.26%) | 521,579 |
| 5 Sep 2002 | CNY | 15.88 | 16 | 15.5 | 15.59 | 15.4354 | -0.31 (-1.95%) | 860,969 |
| 4 Sep 2002 | CNY | 16.19 | 16.2 | 15.85 | 15.9 | 15.7423 | -0.23 (-1.43%) | 609,566 |
| 3 Sep 2002 | CNY | 16.23 | 16.35 | 16.12 | 16.13 | 15.97 | -0.1 (-0.62%) | 401,450 |
| 2 Sep 2002 | CNY | 16.29 | 16.29 | 16.19 | 16.23 | 16.0691 | -0.01 (-0.06%) | 447,020 |
| 30 Aug 2002 | CNY | 16.02 | 16.3 | 16 | 16.24 | 16.079 | +0.21 (+1.31%) | 947,518 |
| 29 Aug 2002 | CNY | 16.16 | 16.2 | 16.01 | 16.03 | 15.871 | -0.16 (-0.99%) | 575,070 |
| 28 Aug 2002 | CNY | 16.35 | 16.39 | 16.15 | 16.19 | 16.0294 | -0.06 (-0.37%) | 979,629 |
| 27 Aug 2002 | CNY | 15.78 | 16.28 | 15.78 | 16.25 | 16.0889 | +0.47 (+2.98%) | 1,027,213 |
| 26 Aug 2002 | CNY | 15.93 | 16 | 15.73 | 15.78 | 15.6235 | -0.39 (-2.41%) | 520,620 |
| 23 Aug 2002 | CNY | 0 | 0 | 0 | 16.17 | 16.0096 | 0.0 (0.0%) | 0 |
| 22 Aug 2002 | CNY | 16.01 | 16.23 | 16 | 16.17 | 16.0096 | +0.18 (+1.13%) | 1,644,142 |
| 21 Aug 2002 | CNY | 15.82 | 16.14 | 15.82 | 15.99 | 15.8314 | +0.2 (+1.27%) | 1,585,754 |
| 20 Aug 2002 | CNY | 15.47 | 15.87 | 15.42 | 15.79 | 15.6334 | +0.37 (+2.40%) | 1,002,701 |
