| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2002 | CNY | 3.1385 | 3.1385 | 3.0256 | 3.0427 | 3.0427 | -0.109 (-3.47%) | 1,065,577 |
| 29 Nov 2002 | CNY | 3.0838 | 3.2205 | 3.0598 | 3.1521 | 3.1521 | +0.051 (+1.65%) | 2,272,915 |
| 28 Nov 2002 | CNY | 2.9915 | 3.1111 | 2.9573 | 3.1009 | 3.1009 | +0.116 (+3.90%) | 1,607,966 |
| 27 Nov 2002 | CNY | 2.9162 | 3.0051 | 2.8752 | 2.9846 | 2.9846 | +0.082 (+2.83%) | 754,784 |
| 26 Nov 2002 | CNY | 3.0051 | 3.0598 | 2.8718 | 2.9026 | 2.9026 | -0.102 (-3.41%) | 848,021 |
| 25 Nov 2002 | CNY | 2.9231 | 3.0359 | 2.9128 | 3.0051 | 3.0051 | +0.038 (+1.27%) | 715,689 |
| 22 Nov 2002 | CNY | 2.9778 | 3.0393 | 2.8547 | 2.9675 | 2.9675 | +0.007 (+0.23%) | 1,263,360 |
| 21 Nov 2002 | CNY | 3.0872 | 3.118 | 2.9402 | 2.9607 | 2.9607 | -0.13 (-4.20%) | 1,794,042 |
| 20 Nov 2002 | CNY | 3.1795 | 3.1795 | 3.0872 | 3.0906 | 3.0906 | -0.13 (-4.03%) | 1,028,813 |
| 19 Nov 2002 | CNY | 3.1385 | 3.2479 | 3.1077 | 3.2205 | 3.2205 | +0.106 (+3.40%) | 779,769 |
| 18 Nov 2002 | CNY | 3.1453 | 3.1829 | 3.0838 | 3.1145 | 3.1145 | -0.048 (-1.51%) | 870,520 |
| 15 Nov 2002 | CNY | 3.1419 | 3.2342 | 3.1282 | 3.1624 | 3.1624 | -0.003 (-0.11%) | 863,401 |
| 14 Nov 2002 | CNY | 3.2821 | 3.2821 | 3.1453 | 3.1658 | 3.1658 | -0.133 (-4.04%) | 1,095,412 |
| 13 Nov 2002 | CNY | 3.2889 | 3.3128 | 3.2 | 3.2991 | 3.2991 | +0.017 (+0.52%) | 728,149 |
| 12 Nov 2002 | CNY | 3.4427 | 3.4496 | 3.265 | 3.2821 | 3.2821 | -0.147 (-4.29%) | 966,420 |
| 11 Nov 2002 | CNY | 3.4359 | 3.5145 | 3.412 | 3.4291 | 3.4291 | +0.004 (+0.10%) | 727,014 |
| 8 Nov 2002 | CNY | 3.6444 | 3.6786 | 3.4222 | 3.4256 | 3.4256 | -0.168 (-4.66%) | 993,344 |
| 7 Nov 2002 | CNY | 3.641 | 3.641 | 3.559 | 3.5932 | 3.5932 | -0.034 (-0.94%) | 520,743 |
| 6 Nov 2002 | CNY | 3.6547 | 3.6547 | 3.6 | 3.6274 | 3.6274 | -0.027 (-0.75%) | 588,510 |
| 5 Nov 2002 | CNY | 3.5453 | 3.7026 | 3.5214 | 3.6547 | 3.6547 | +0.109 (+3.09%) | 1,514,135 |
| 4 Nov 2002 | CNY | 3.4701 | 3.5521 | 3.4701 | 3.5453 | 3.5453 | +0.055 (+1.57%) | 649,370 |
| 1 Nov 2002 | CNY | 3.4906 | 3.5214 | 3.4496 | 3.4906 | 3.4906 | +0.01 (+0.30%) | 331,241 |
| 31 Oct 2002 | CNY | 3.4701 | 3.5111 | 3.4462 | 3.4803 | 3.4803 | +0.01 (+0.29%) | 409,871 |
| 30 Oct 2002 | CNY | 3.4701 | 3.5248 | 3.4359 | 3.4701 | 3.4701 | -0.021 (-0.59%) | 586,316 |
| 29 Oct 2002 | CNY | 3.4222 | 3.5043 | 3.3846 | 3.4906 | 3.4906 | +0.068 (+2.00%) | 880,223 |
| 28 Oct 2002 | CNY | 3.6513 | 3.6581 | 3.3915 | 3.4222 | 3.4222 | -0.229 (-6.27%) | 2,065,322 |
| 25 Oct 2002 | CNY | 3.6923 | 3.7265 | 3.641 | 3.6513 | 3.6513 | -0.055 (-1.48%) | 805,512 |
| 24 Oct 2002 | CNY | 3.8256 | 3.8291 | 3.6957 | 3.706 | 3.706 | -0.123 (-3.21%) | 1,409,996 |
| 23 Oct 2002 | CNY | 3.8017 | 3.8291 | 3.7128 | 3.8291 | 3.8291 | +0.041 (+1.09%) | 1,037,643 |
| 22 Oct 2002 | CNY | 3.7094 | 3.8427 | 3.7094 | 3.788 | 3.788 | +0.079 (+2.12%) | 1,234,844 |
