| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2002 | CNY | 6.6 | 6.6 | 6.51 | 6.59 | 4.5448 | +0.03 (+0.46%) | 178,840 |
| 20 Dec 2002 | CNY | 6.6 | 6.6 | 6.5 | 6.56 | 4.5241 | -0.02 (-0.30%) | 161,918 |
| 19 Dec 2002 | CNY | 6.5 | 6.64 | 6.46 | 6.58 | 4.5379 | +0.06 (+0.92%) | 74,250 |
| 18 Dec 2002 | CNY | 6.71 | 6.71 | 6.47 | 6.52 | 4.4966 | -0.16 (-2.40%) | 232,099 |
| 17 Dec 2002 | CNY | 6.8 | 6.8 | 6.65 | 6.68 | 4.6069 | -0.02 (-0.30%) | 298,740 |
| 16 Dec 2002 | CNY | 6.81 | 6.81 | 6.55 | 6.7 | 4.6207 | +0.21 (+3.24%) | 693,980 |
| 13 Dec 2002 | CNY | 6.3 | 6.49 | 6.28 | 6.49 | 4.4759 | +0.14 (+2.20%) | 115,690 |
| 12 Dec 2002 | CNY | 6.33 | 6.36 | 6.26 | 6.35 | 4.3793 | +0.09 (+1.44%) | 74,100 |
| 11 Dec 2002 | CNY | 6.11 | 6.3 | 6.09 | 6.26 | 4.3172 | +0.01 (+0.16%) | 167,250 |
| 10 Dec 2002 | CNY | 6.5 | 6.68 | 6.2 | 6.25 | 4.3103 | -0.21 (-3.25%) | 153,335 |
| 9 Dec 2002 | CNY | 0 | 0 | 0 | 6.46 | 4.4552 | 0.0 (0.0%) | 0 |
| 6 Dec 2002 | CNY | 6.28 | 6.46 | 6.27 | 6.46 | 4.4552 | +0.17 (+2.70%) | 236,364 |
| 5 Dec 2002 | CNY | 6.28 | 6.4 | 6.2 | 6.29 | 4.3379 | -0.02 (-0.32%) | 252,168 |
| 4 Dec 2002 | CNY | 6.1 | 6.38 | 6.1 | 6.31 | 4.3517 | +0.05 (+0.80%) | 148,057 |
| 3 Dec 2002 | CNY | 6 | 6.26 | 6 | 6.26 | 4.3172 | -0.09 (-1.42%) | 121,241 |
| 2 Dec 2002 | CNY | 0 | 0 | 0 | 6.35 | 4.3793 | 0.0 (0.0%) | 0 |
| 29 Nov 2002 | CNY | 6.4 | 6.47 | 6.26 | 6.35 | 4.3793 | +0.03 (+0.47%) | 413,117 |
| 28 Nov 2002 | CNY | 6.25 | 6.36 | 6.01 | 6.32 | 4.3586 | +0.11 (+1.77%) | 173,110 |
| 27 Nov 2002 | CNY | 6 | 6.23 | 5.8 | 6.21 | 4.2828 | +0.13 (+2.14%) | 199,379 |
| 26 Nov 2002 | CNY | 6.27 | 6.36 | 5.98 | 6.08 | 4.1931 | -0.21 (-3.34%) | 189,597 |
| 25 Nov 2002 | CNY | 6.15 | 6.36 | 6.07 | 6.29 | 4.3379 | +0.14 (+2.28%) | 144,800 |
| 22 Nov 2002 | CNY | 6.16 | 6.4 | 6.08 | 6.15 | 4.2414 | -0.18 (-2.84%) | 279,239 |
| 21 Nov 2002 | CNY | 6.61 | 6.65 | 6.33 | 6.33 | 4.3655 | -0.33 (-4.95%) | 290,600 |
| 20 Nov 2002 | CNY | 6.8 | 6.8 | 6.65 | 6.66 | 4.5931 | -0.19 (-2.77%) | 106,522 |
| 19 Nov 2002 | CNY | 6.84 | 6.85 | 6.73 | 6.85 | 4.7241 | +0.13 (+1.93%) | 105,726 |
| 18 Nov 2002 | CNY | 6.71 | 6.79 | 6.66 | 6.72 | 4.6345 | +0.02 (+0.30%) | 135,007 |
| 15 Nov 2002 | CNY | 6.7 | 6.82 | 6.65 | 6.7 | 4.6207 | 0.0 (0.0%) | 448,876 |
| 14 Nov 2002 | CNY | 6.88 | 6.9 | 6.63 | 6.7 | 4.6207 | -0.19 (-2.76%) | 499,300 |
| 13 Nov 2002 | CNY | 6.88 | 7 | 6.73 | 6.89 | 4.7517 | -0.19 (-2.68%) | 880,699 |
| 12 Nov 2002 | CNY | 7.34 | 7.37 | 7.02 | 7.08 | 4.8828 | -0.22 (-3.01%) | 882,638 |
