| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2002 | CNY | 3.7594 | 3.7972 | 3.7547 | 3.7642 | 3.7642 | +0.005 (+0.13%) | 360,650 |
| 9 Oct 2002 | CNY | 3.8208 | 3.8255 | 3.75 | 3.7594 | 3.7594 | -0.057 (-1.48%) | 296,445 |
| 8 Oct 2002 | CNY | 3.7877 | 3.8679 | 3.7783 | 3.816 | 3.816 | -0.052 (-1.34%) | 218,148 |
| 27 Sep 2002 | CNY | 3.9387 | 3.9387 | 3.8632 | 3.8679 | 3.8679 | -0.052 (-1.32%) | 545,688 |
| 26 Sep 2002 | CNY | 4.0472 | 4.0566 | 3.9151 | 3.9198 | 3.9198 | -0.071 (-1.77%) | 655,137 |
| 24 Sep 2002 | CNY | 4.0283 | 4.0283 | 3.9811 | 3.9906 | 3.9906 | -0.038 (-0.94%) | 270,077 |
| 23 Sep 2002 | CNY | 4.0189 | 4.0519 | 4 | 4.0283 | 4.0283 | -0.014 (-0.35%) | 147,418 |
| 20 Sep 2002 | CNY | 4.1038 | 4.1038 | 4.033 | 4.0425 | 4.0425 | -0.066 (-1.61%) | 284,122 |
| 19 Sep 2002 | CNY | 4.033 | 4.1368 | 3.9717 | 4.1085 | 4.1085 | +0.075 (+1.87%) | 1,211,471 |
| 18 Sep 2002 | CNY | 3.9953 | 4.0613 | 3.9717 | 4.033 | 4.033 | +0.038 (+0.94%) | 2,226,067 |
| 17 Sep 2002 | CNY | 4.033 | 4.0472 | 3.967 | 3.9953 | 3.9953 | -0.014 (-0.35%) | 396,225 |
| 16 Sep 2002 | CNY | 4.0377 | 4.0519 | 3.9906 | 4.0094 | 4.0094 | -0.028 (-0.70%) | 384,154 |
| 13 Sep 2002 | CNY | 4.033 | 4.0566 | 4.033 | 4.0377 | 4.0377 | -0.043 (-1.04%) | 297,014 |
| 12 Sep 2002 | CNY | 4.0189 | 4.1038 | 4.0189 | 4.0802 | 4.0802 | 0.0 (0.0%) | 453,930 |
| 11 Sep 2002 | CNY | 4.1368 | 4.1415 | 4.0142 | 4.0802 | 4.0802 | -0.047 (-1.14%) | 524,208 |
| 10 Sep 2002 | CNY | 4.066 | 4.2406 | 4.0613 | 4.1274 | 4.1274 | +0.028 (+0.69%) | 3,532,197 |
| 9 Sep 2002 | CNY | 4.0236 | 4.1038 | 3.9906 | 4.0991 | 4.0991 | +0.075 (+1.88%) | 784,936 |
| 6 Sep 2002 | CNY | 4.0943 | 4.0991 | 3.9906 | 4.0236 | 4.0236 | -0.08 (-1.95%) | 1,538,681 |
| 5 Sep 2002 | CNY | 4.1651 | 4.1887 | 4.0708 | 4.1038 | 4.1038 | -0.094 (-2.25%) | 1,036,826 |
| 4 Sep 2002 | CNY | 4.2453 | 4.2453 | 4.1792 | 4.1981 | 4.1981 | -0.024 (-0.56%) | 343,734 |
| 3 Sep 2002 | CNY | 4.1887 | 4.2453 | 4.1792 | 4.2217 | 4.2217 | +0.033 (+0.79%) | 846,889 |
| 2 Sep 2002 | CNY | 4.2689 | 4.2877 | 4.1887 | 4.1887 | 4.1887 | -0.071 (-1.66%) | 879,946 |
| 30 Aug 2002 | CNY | 4.2453 | 4.3868 | 4.2076 | 4.2594 | 4.2594 | +0.104 (+2.50%) | 3,270,131 |
| 29 Aug 2002 | CNY | 4.1887 | 4.217 | 4.1509 | 4.1557 | 4.1557 | -0.033 (-0.79%) | 1,090,250 |
| 28 Aug 2002 | CNY | 4.217 | 4.2453 | 4.1698 | 4.1887 | 4.1887 | -0.028 (-0.67%) | 994,905 |
| 27 Aug 2002 | CNY | 4.2689 | 4.2736 | 4.1981 | 4.217 | 4.217 | -0.024 (-0.56%) | 821,815 |
| 26 Aug 2002 | CNY | 4.2359 | 4.2925 | 4.1604 | 4.2406 | 4.2406 | -0.042 (-0.99%) | 4,072,227 |
| 23 Aug 2002 | CNY | 4.3066 | 4.3302 | 4.2594 | 4.283 | 4.283 | -0.019 (-0.44%) | 1,515,068 |
| 22 Aug 2002 | CNY | 4.3396 | 4.3679 | 4.2925 | 4.3019 | 4.3019 | -0.047 (-1.09%) | 2,043,415 |
| 21 Aug 2002 | CNY | 4.3396 | 4.3821 | 4.2925 | 4.3491 | 4.3491 | +0.014 (+0.33%) | 3,345,478 |
