| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2002 | CNY | 23.2 | 24.8 | 22.88 | 24.78 | 24.78 | +1.44 (+6.17%) | 694,549 |
| 16 Dec 2002 | CNY | 19.76 | 23.7 | 19.76 | 23.34 | 23.34 | +1.38 (+6.28%) | 668,431 |
| 13 Dec 2002 | CNY | 23.6 | 24.55 | 21.96 | 21.96 | 21.96 | -2.44 (-10%) | 576,200 |
| 12 Dec 2002 | CNY | 23.6 | 24.42 | 23.5 | 24.4 | 24.4 | +0.72 (+3.04%) | 535,645 |
| 11 Dec 2002 | CNY | 23.9 | 24.5 | 22.52 | 23.68 | 23.68 | -0.58 (-2.39%) | 578,000 |
| 10 Dec 2002 | CNY | 24.2 | 24.46 | 23.89 | 24.26 | 24.26 | -0.01 (-0.04%) | 608,079 |
| 9 Dec 2002 | CNY | 23.65 | 24.28 | 23.33 | 24.27 | 24.27 | +0.62 (+2.62%) | 591,528 |
| 6 Dec 2002 | CNY | 24.01 | 24.36 | 23.33 | 23.65 | 23.65 | -0.84 (-3.43%) | 20,278 |
| 5 Dec 2002 | CNY | 24.5 | 24.91 | 24.1 | 24.49 | 24.49 | -0.22 (-0.89%) | 441,404 |
| 4 Dec 2002 | CNY | 24.5 | 25.12 | 24 | 24.71 | 24.71 | +0.06 (+0.24%) | 691,919 |
| 3 Dec 2002 | CNY | 24.4 | 24.96 | 24.38 | 24.65 | 24.65 | +0.66 (+2.75%) | 506,800 |
| 2 Dec 2002 | CNY | 0 | 0 | 0 | 23.99 | 23.99 | 0.0 (0.0%) | 0 |
| 29 Nov 2002 | CNY | 24.09 | 24.1 | 23.5 | 23.99 | 23.99 | +0.08 (+0.33%) | 102,750 |
| 28 Nov 2002 | CNY | 23.28 | 23.98 | 23.28 | 23.91 | 23.91 | +0.17 (+0.72%) | 42,039 |
| 27 Nov 2002 | CNY | 22.6 | 23.79 | 22.23 | 23.74 | 23.74 | +0.74 (+3.22%) | 71,460 |
| 26 Nov 2002 | CNY | 22.8 | 23.52 | 22.8 | 23 | 23 | -0.38 (-1.63%) | 6,200 |
| 25 Nov 2002 | CNY | 23.6 | 23.79 | 22.61 | 23.38 | 23.38 | +0.08 (+0.34%) | 3,600 |
| 22 Nov 2002 | CNY | 24.16 | 24.16 | 23.02 | 23.3 | 23.3 | -0.3 (-1.27%) | 12,081 |
| 21 Nov 2002 | CNY | 24.3 | 24.75 | 23.55 | 23.6 | 23.6 | -0.82 (-3.36%) | 4,200 |
| 20 Nov 2002 | CNY | 24.3 | 24.98 | 24 | 24.42 | 24.42 | -0.57 (-2.28%) | 12,900 |
| 19 Nov 2002 | CNY | 24.78 | 25.46 | 24.35 | 24.99 | 24.99 | +0.26 (+1.05%) | 46,964 |
| 18 Nov 2002 | CNY | 24.2 | 25.25 | 23.94 | 24.73 | 24.73 | +0.66 (+2.74%) | 57,150 |
| 15 Nov 2002 | CNY | 23.39 | 24.39 | 23.39 | 24.07 | 24.07 | +0.01 (+0.04%) | 18,420 |
| 14 Nov 2002 | CNY | 24.44 | 24.44 | 23.6 | 24.06 | 24.06 | -0.37 (-1.51%) | 41,900 |
| 13 Nov 2002 | CNY | 23.92 | 24.69 | 23.92 | 24.43 | 24.43 | +0.03 (+0.12%) | 80,660 |
| 12 Nov 2002 | CNY | 25.14 | 25.18 | 24.22 | 24.4 | 24.4 | -0.87 (-3.44%) | 16,100 |
| 11 Nov 2002 | CNY | 25.2 | 25.5 | 24.95 | 25.27 | 25.27 | -0.09 (-0.35%) | 5,000 |
| 8 Nov 2002 | CNY | 25.4 | 25.97 | 25 | 25.36 | 25.36 | -0.35 (-1.36%) | 11,874 |
| 7 Nov 2002 | CNY | 25.51 | 25.79 | 25.33 | 25.71 | 25.71 | -0.19 (-0.73%) | 8,300 |
| 6 Nov 2002 | CNY | 26.18 | 26.22 | 25.51 | 25.9 | 25.9 | -0.08 (-0.31%) | 54,843 |
