| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2002 | CNY | 6.14 | 6.14 | 5.98 | 6.12 | 6.12 | -0.02 (-0.33%) | 832,306 |
| 4 Dec 2002 | CNY | 6.2 | 6.3 | 6.1 | 6.14 | 6.14 | -0.04 (-0.65%) | 1,743,161 |
| 3 Dec 2002 | CNY | 5.91 | 6.19 | 5.88 | 6.18 | 6.18 | +0.07 (+1.15%) | 1,893,210 |
| 2 Dec 2002 | CNY | 0 | 0 | 0 | 6.11 | 6.11 | 0.0 (0.0%) | 0 |
| 29 Nov 2002 | CNY | 5.85 | 6.19 | 5.81 | 6.11 | 6.11 | +0.2 (+3.38%) | 4,074,221 |
| 28 Nov 2002 | CNY | 5.69 | 6.04 | 5.62 | 5.91 | 5.91 | +0.42 (+7.65%) | 3,255,750 |
| 27 Nov 2002 | CNY | 5.6 | 5.8 | 5.4 | 5.49 | 5.49 | -0.2 (-3.51%) | 1,191,352 |
| 26 Nov 2002 | CNY | 5.85 | 5.93 | 5.69 | 5.69 | 5.69 | -0.16 (-2.74%) | 282,050 |
| 25 Nov 2002 | CNY | 5.8 | 5.95 | 5.79 | 5.85 | 5.85 | +0.05 (+0.86%) | 358,184 |
| 22 Nov 2002 | CNY | 5.8 | 6.02 | 5.7 | 5.8 | 5.8 | -0.01 (-0.17%) | 340,525 |
| 21 Nov 2002 | CNY | 6.01 | 6.03 | 5.8 | 5.81 | 5.81 | -0.24 (-3.97%) | 397,949 |
| 20 Nov 2002 | CNY | 6.35 | 6.45 | 5.94 | 6.05 | 6.05 | -0.25 (-3.97%) | 378,513 |
| 19 Nov 2002 | CNY | 6.14 | 6.3 | 6.14 | 6.3 | 6.3 | +0.1 (+1.61%) | 180,136 |
| 18 Nov 2002 | CNY | 6.35 | 6.36 | 6.18 | 6.2 | 6.2 | -0.06 (-0.96%) | 134,334 |
| 15 Nov 2002 | CNY | 6.21 | 6.39 | 6.18 | 6.26 | 6.26 | +0.05 (+0.81%) | 248,464 |
| 14 Nov 2002 | CNY | 6.45 | 6.45 | 6.2 | 6.21 | 6.21 | -0.24 (-3.72%) | 249,010 |
| 13 Nov 2002 | CNY | 6.38 | 6.45 | 6.26 | 6.45 | 6.45 | +0.05 (+0.78%) | 339,005 |
| 12 Nov 2002 | CNY | 6.6 | 6.68 | 6.4 | 6.4 | 6.4 | -0.22 (-3.32%) | 384,312 |
| 11 Nov 2002 | CNY | 6.8 | 6.84 | 6.61 | 6.62 | 6.62 | -0.16 (-2.36%) | 158,300 |
| 8 Nov 2002 | CNY | 7.22 | 7.24 | 6.75 | 6.78 | 6.78 | -0.28 (-3.97%) | 432,280 |
| 7 Nov 2002 | CNY | 7.02 | 7.12 | 6.98 | 7.06 | 7.06 | 0.0 (0.0%) | 303,068 |
| 6 Nov 2002 | CNY | 7.09 | 7.12 | 7.03 | 7.06 | 7.06 | -0.02 (-0.28%) | 309,885 |
| 5 Nov 2002 | CNY | 6.9 | 7.13 | 6.89 | 7.08 | 7.08 | +0.2 (+2.91%) | 519,723 |
| 4 Nov 2002 | CNY | 6.69 | 6.9 | 6.69 | 6.88 | 6.88 | +0.2 (+2.99%) | 248,168 |
| 1 Nov 2002 | CNY | 6.74 | 6.76 | 6.64 | 6.68 | 6.68 | -0.06 (-0.89%) | 284,943 |
| 31 Oct 2002 | CNY | 6.78 | 6.86 | 6.72 | 6.74 | 6.74 | 0.0 (0.0%) | 159,647 |
| 30 Oct 2002 | CNY | 6.86 | 6.86 | 6.7 | 6.74 | 6.74 | -0.08 (-1.17%) | 203,250 |
| 29 Oct 2002 | CNY | 6.81 | 6.9 | 6.71 | 6.82 | 6.82 | -0.03 (-0.44%) | 352,549 |
| 28 Oct 2002 | CNY | 6.97 | 7 | 6.85 | 6.85 | 6.85 | -0.12 (-1.72%) | 328,057 |
| 25 Oct 2002 | CNY | 7.12 | 7.16 | 6.91 | 6.97 | 6.97 | -0.15 (-2.11%) | 225,800 |
