| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2002 | CNY | 0 | 0 | 0 | 10.7 | 10.7 | 0.0 (0.0%) | 0 |
| 29 Nov 2002 | CNY | 9.74 | 10.71 | 9.61 | 10.7 | 10.7 | +0.96 (+9.86%) | 621,832 |
| 28 Nov 2002 | CNY | 9.44 | 9.76 | 9.44 | 9.74 | 9.74 | +0.37 (+3.95%) | 129,741 |
| 27 Nov 2002 | CNY | 9.22 | 9.39 | 9.09 | 9.37 | 9.37 | -0.12 (-1.26%) | 237,154 |
| 26 Nov 2002 | CNY | 9.98 | 10 | 9.49 | 9.49 | 9.49 | -0.31 (-3.16%) | 57,300 |
| 25 Nov 2002 | CNY | 9.51 | 9.83 | 9.51 | 9.8 | 9.8 | +0.02 (+0.20%) | 41,220 |
| 22 Nov 2002 | CNY | 9.58 | 9.8 | 9.51 | 9.78 | 9.78 | +0.2 (+2.09%) | 122,493 |
| 21 Nov 2002 | CNY | 10.08 | 10.08 | 9.5 | 9.58 | 9.58 | -0.43 (-4.30%) | 147,378 |
| 20 Nov 2002 | CNY | 10.26 | 10.27 | 10 | 10.01 | 10.01 | -0.32 (-3.10%) | 82,581 |
| 19 Nov 2002 | CNY | 10.15 | 10.36 | 10.08 | 10.33 | 10.33 | +0.2 (+1.97%) | 71,851 |
| 18 Nov 2002 | CNY | 10.36 | 10.36 | 10.13 | 10.13 | 10.13 | -0.15 (-1.46%) | 52,821 |
| 15 Nov 2002 | CNY | 10.26 | 10.42 | 10.14 | 10.28 | 10.28 | +0.02 (+0.19%) | 86,457 |
| 14 Nov 2002 | CNY | 10.24 | 10.5 | 10.24 | 10.26 | 10.26 | -0.29 (-2.75%) | 50,394 |
| 13 Nov 2002 | CNY | 10.45 | 10.58 | 10.09 | 10.55 | 10.55 | +0.05 (+0.48%) | 120,250 |
| 12 Nov 2002 | CNY | 10.71 | 10.86 | 10.5 | 10.5 | 10.5 | -0.3 (-2.78%) | 121,100 |
| 11 Nov 2002 | CNY | 11.1 | 11.19 | 10.78 | 10.8 | 10.8 | -0.32 (-2.88%) | 70,400 |
| 8 Nov 2002 | CNY | 11.48 | 11.52 | 10.98 | 11.12 | 11.12 | -0.35 (-3.05%) | 117,950 |
| 7 Nov 2002 | CNY | 11.48 | 11.55 | 11.3 | 11.47 | 11.47 | 0.0 (0.0%) | 67,060 |
| 6 Nov 2002 | CNY | 11.55 | 11.55 | 11.31 | 11.47 | 11.47 | -0.05 (-0.43%) | 97,970 |
| 5 Nov 2002 | CNY | 11.32 | 11.59 | 11.32 | 11.52 | 11.52 | +0.17 (+1.50%) | 119,550 |
| 4 Nov 2002 | CNY | 11.2 | 11.35 | 11.2 | 11.35 | 11.35 | +0.14 (+1.25%) | 27,115 |
| 1 Nov 2002 | CNY | 11.3 | 11.3 | 11.2 | 11.21 | 11.21 | -0.04 (-0.36%) | 39,400 |
| 31 Oct 2002 | CNY | 11.32 | 11.44 | 11.2 | 11.25 | 11.25 | -0.17 (-1.49%) | 76,530 |
| 30 Oct 2002 | CNY | 11.55 | 11.55 | 11.3 | 11.42 | 11.42 | +0.21 (+1.87%) | 63,012 |
| 29 Oct 2002 | CNY | 0 | 0 | 0 | 11.21 | 11.21 | 0.0 (0.0%) | 0 |
| 28 Oct 2002 | CNY | 11.44 | 11.44 | 11.2 | 11.21 | 11.21 | -0.14 (-1.23%) | 49,585 |
| 25 Oct 2002 | CNY | 11.4 | 11.6 | 11.33 | 11.35 | 11.35 | -0.18 (-1.56%) | 67,732 |
| 24 Oct 2002 | CNY | 11.56 | 11.68 | 11.5 | 11.53 | 11.53 | -0.14 (-1.20%) | 83,606 |
| 23 Oct 2002 | CNY | 11.38 | 11.68 | 11.22 | 11.67 | 11.67 | +0.15 (+1.30%) | 197,091 |
| 22 Oct 2002 | CNY | 11.32 | 11.63 | 11.29 | 11.52 | 11.52 | +0.2 (+1.77%) | 50,263 |
