| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2002 | CNY | 16.06 | 16.5 | 16.05 | 16.29 | 16.1285 | +0.25 (+1.56%) | 4,513,476 |
| 5 Jul 2002 | CNY | 15.68 | 16.3 | 15.62 | 16.04 | 15.8809 | +0.36 (+2.30%) | 5,309,372 |
| 4 Jul 2002 | CNY | 15.59 | 16.1 | 15.59 | 15.68 | 15.5245 | -0.12 (-0.76%) | 1,763,408 |
| 3 Jul 2002 | CNY | 15.99 | 16 | 15.7 | 15.8 | 15.6433 | -0.19 (-1.19%) | 1,721,177 |
| 2 Jul 2002 | CNY | 15.5 | 16.45 | 15.4 | 15.99 | 15.8314 | +0.47 (+3.03%) | 6,836,924 |
| 1 Jul 2002 | CNY | 15.55 | 15.95 | 15.5 | 15.52 | 15.3661 | +0.03 (+0.19%) | 2,168,163 |
| 28 Jun 2002 | CNY | 15.6 | 15.93 | 15.32 | 15.49 | 15.3364 | -0.15 (-0.96%) | 3,580,794 |
| 27 Jun 2002 | CNY | 16 | 16 | 15.61 | 15.64 | 15.4849 | -0.36 (-2.25%) | 3,963,150 |
| 26 Jun 2002 | CNY | 0 | 0 | 0 | 16 | 15.8413 | 0.0 (0.0%) | 0 |
| 25 Jun 2002 | CNY | 15.3 | 16.28 | 14.88 | 16 | 15.8413 | +0.6 (+3.90%) | 12,262,061 |
| 24 Jun 2002 | CNY | 15.4 | 15.4 | 14.65 | 15.4 | 15.2473 | +1.4 (+10%) | 10,363,726 |
| 21 Jun 2002 | CNY | 13.58 | 14.1 | 13.51 | 14 | 13.8612 | +0.51 (+3.78%) | 2,539,406 |
| 20 Jun 2002 | CNY | 13.42 | 13.62 | 13.42 | 13.49 | 13.3562 | +0.09 (+0.67%) | 381,967 |
| 19 Jun 2002 | CNY | 13.77 | 13.8 | 13.4 | 13.4 | 13.2671 | -0.31 (-2.26%) | 525,816 |
| 18 Jun 2002 | CNY | 13.52 | 13.84 | 13.52 | 13.71 | 13.574 | +0.19 (+1.41%) | 1,441,657 |
| 17 Jun 2002 | CNY | 13.3 | 13.55 | 13.2 | 13.52 | 13.3859 | +0.06 (+0.45%) | 455,322 |
| 14 Jun 2002 | CNY | 13.45 | 13.56 | 13.26 | 13.46 | 13.3265 | -0.08 (-0.59%) | 816,410 |
| 13 Jun 2002 | CNY | 13.5 | 13.76 | 13.4 | 13.54 | 13.4057 | +0.18 (+1.35%) | 2,292,587 |
| 12 Jun 2002 | CNY | 13.31 | 13.37 | 13.13 | 13.36 | 13.2275 | +0.05 (+0.38%) | 522,288 |
| 11 Jun 2002 | CNY | 13.2 | 13.37 | 13.05 | 13.31 | 13.178 | +0.13 (+0.99%) | 434,506 |
| 10 Jun 2002 | CNY | 13.26 | 13.26 | 13.06 | 13.18 | 13.0493 | -0.01 (-0.08%) | 310,515 |
| 7 Jun 2002 | CNY | 13.2 | 13.35 | 13.06 | 13.19 | 13.0592 | 0.0 (0.0%) | 703,227 |
| 6 Jun 2002 | CNY | 12.7 | 13.4 | 12.67 | 13.19 | 13.0592 | +0.49 (+3.86%) | 611,284 |
| 5 Jun 2002 | CNY | 12.94 | 12.94 | 12.65 | 12.7 | 12.5741 | -0.25 (-1.93%) | 312,545 |
| 4 Jun 2002 | CNY | 12.79 | 13.03 | 12.79 | 12.95 | 12.8216 | +0.15 (+1.17%) | 490,955 |
| 3 Jun 2002 | CNY | 12.88 | 12.89 | 12.75 | 12.8 | 12.6731 | -0.19 (-1.46%) | 395,673 |
| 31 May 2002 | CNY | 12.98 | 13 | 12.9 | 12.99 | 12.8612 | +0.09 (+0.70%) | 327,111 |
| 30 May 2002 | CNY | 12.86 | 12.97 | 12.79 | 12.9 | 12.7721 | +0.03 (+0.23%) | 857,092 |
| 29 May 2002 | CNY | 13.2 | 13.2 | 12.81 | 12.87 | 12.7424 | -0.31 (-2.35%) | 474,378 |
| 28 May 2002 | CNY | 12.98 | 13.29 | 12.97 | 13.18 | 13.0493 | +0.24 (+1.85%) | 403,988 |
