| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2002 | CNY | 7.7913 | 7.913 | 7.6696 | 7.6783 | 7.6783 | -0.13 (-1.67%) | 480,918 |
| 30 Dec 2002 | CNY | 7.8435 | 7.9304 | 7.7217 | 7.8087 | 7.8087 | -0.104 (-1.32%) | 661,489 |
| 27 Dec 2002 | CNY | 7.887 | 8.0522 | 7.6957 | 7.913 | 7.913 | -0.07 (-0.87%) | 1,176,646 |
| 26 Dec 2002 | CNY | 8.4 | 8.4435 | 7.9565 | 7.9826 | 7.9826 | -0.47 (-5.56%) | 1,173,900 |
| 25 Dec 2002 | CNY | 8.5478 | 8.6957 | 8.4087 | 8.4522 | 8.4522 | -0.096 (-1.12%) | 710,284 |
| 24 Dec 2002 | CNY | 8.5913 | 8.5913 | 8.3913 | 8.5478 | 8.5478 | -0.026 (-0.30%) | 751,140 |
| 23 Dec 2002 | CNY | 8.6087 | 8.6957 | 8.5391 | 8.5739 | 8.5739 | -0.035 (-0.40%) | 747,318 |
| 20 Dec 2002 | CNY | 8.5217 | 8.7391 | 8.3652 | 8.6087 | 8.6087 | +0.165 (+1.96%) | 2,293,042 |
| 19 Dec 2002 | CNY | 8.513 | 8.5652 | 8.287 | 8.4435 | 8.4435 | -0.07 (-0.82%) | 1,856,625 |
| 18 Dec 2002 | CNY | 8.5044 | 8.8087 | 8.3913 | 8.513 | 8.513 | +0.052 (+0.62%) | 2,953,116 |
| 17 Dec 2002 | CNY | 8.2609 | 8.5217 | 8.2261 | 8.4609 | 8.4609 | +0.165 (+1.99%) | 1,239,037 |
| 16 Dec 2002 | CNY | 8.2609 | 8.3739 | 8.1478 | 8.2957 | 8.2957 | +0.078 (+0.95%) | 1,477,669 |
| 13 Dec 2002 | CNY | 7.913 | 8.3478 | 7.8435 | 8.2174 | 8.2174 | +0.13 (+1.61%) | 1,572,357 |
| 12 Dec 2002 | CNY | 7.8696 | 8.2435 | 7.8261 | 8.087 | 8.087 | +0.252 (+3.22%) | 1,209,973 |
| 11 Dec 2002 | CNY | 8 | 8 | 7.6957 | 7.8348 | 7.8348 | -0.165 (-2.07%) | 624,951 |
| 10 Dec 2002 | CNY | 8.1739 | 8.2522 | 7.9826 | 8 | 8 | -0.217 (-2.65%) | 760,955 |
| 9 Dec 2002 | CNY | 8.1391 | 8.3304 | 8.087 | 8.2174 | 8.2174 | -0.009 (-0.11%) | 795,212 |
| 6 Dec 2002 | CNY | 8.1913 | 8.4696 | 8.1044 | 8.2261 | 8.2261 | +0.026 (+0.32%) | 1,063,109 |
| 5 Dec 2002 | CNY | 8.2261 | 8.2522 | 8 | 8.2 | 8.2 | -0.043 (-0.53%) | 597,948 |
| 4 Dec 2002 | CNY | 8.2609 | 8.4696 | 8.2174 | 8.2435 | 8.2435 | -0.017 (-0.21%) | 838,919 |
| 3 Dec 2002 | CNY | 8.0261 | 8.3217 | 8 | 8.2609 | 8.2609 | +0.183 (+2.26%) | 1,438,829 |
| 2 Dec 2002 | CNY | 8.4783 | 8.6087 | 8.0696 | 8.0783 | 8.0783 | -0.487 (-5.68%) | 1,853,993 |
| 29 Nov 2002 | CNY | 8.087 | 8.8609 | 8.0174 | 8.5652 | 8.5652 | +0.435 (+5.35%) | 3,093,298 |
| 28 Nov 2002 | CNY | 7.8174 | 8.2174 | 7.6609 | 8.1304 | 8.1304 | +0.278 (+3.54%) | 1,377,310 |
| 27 Nov 2002 | CNY | 7.913 | 7.9826 | 7.5652 | 7.8522 | 7.8522 | -0.061 (-0.77%) | 1,104,845 |
| 26 Nov 2002 | CNY | 8.0957 | 8.3044 | 7.9044 | 7.913 | 7.913 | -0.191 (-2.36%) | 1,067,775 |
| 25 Nov 2002 | CNY | 8.0696 | 8.2435 | 7.8957 | 8.1044 | 8.1044 | -0.087 (-1.06%) | 617,471 |
| 22 Nov 2002 | CNY | 8.5652 | 8.8174 | 7.8522 | 8.1913 | 8.1913 | -0.391 (-4.56%) | 1,751,290 |
| 21 Nov 2002 | CNY | 9.3044 | 9.4087 | 8.5217 | 8.5826 | 8.5826 | -0.783 (-8.36%) | 2,140,376 |
| 20 Nov 2002 | CNY | 9.4783 | 9.4783 | 9.2174 | 9.3652 | 9.3652 | -0.131 (-1.37%) | 1,260,837 |
