| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2002 | CNY | 5.88 | 5.99 | 5.83 | 5.95 | 5.95 | +0.08 (+1.36%) | 190,645 |
| 18 Nov 2002 | CNY | 5.98 | 5.99 | 5.86 | 5.87 | 5.87 | -0.08 (-1.34%) | 110,114 |
| 15 Nov 2002 | CNY | 5.91 | 6.07 | 5.87 | 5.95 | 5.95 | +0.04 (+0.68%) | 188,054 |
| 14 Nov 2002 | CNY | 6.01 | 6.08 | 5.9 | 5.91 | 5.91 | -0.18 (-2.96%) | 133,861 |
| 13 Nov 2002 | CNY | 5.99 | 6.13 | 5.9 | 6.09 | 6.09 | +0.07 (+1.16%) | 269,797 |
| 12 Nov 2002 | CNY | 6.23 | 6.3 | 6 | 6.02 | 6.02 | -0.21 (-3.37%) | 422,759 |
| 11 Nov 2002 | CNY | 6.34 | 6.37 | 6.22 | 6.23 | 6.23 | -0.17 (-2.66%) | 129,999 |
| 8 Nov 2002 | CNY | 6.66 | 6.68 | 6.31 | 6.4 | 6.4 | -0.17 (-2.59%) | 273,512 |
| 7 Nov 2002 | CNY | 6.63 | 6.64 | 6.53 | 6.57 | 6.57 | -0.07 (-1.05%) | 203,010 |
| 6 Nov 2002 | CNY | 6.64 | 6.66 | 6.53 | 6.64 | 6.64 | -0.03 (-0.45%) | 285,055 |
| 5 Nov 2002 | CNY | 6.42 | 6.69 | 6.39 | 6.67 | 6.67 | +0.25 (+3.89%) | 571,818 |
| 4 Nov 2002 | CNY | 6.39 | 6.44 | 6.31 | 6.42 | 6.42 | +0.13 (+2.07%) | 173,630 |
| 1 Nov 2002 | CNY | 6.32 | 6.38 | 6.18 | 6.29 | 6.29 | -0.03 (-0.47%) | 361,907 |
| 31 Oct 2002 | CNY | 6.43 | 6.48 | 6.3 | 6.32 | 6.32 | -0.13 (-2.02%) | 553,876 |
| 30 Oct 2002 | CNY | 6.43 | 6.5 | 6.39 | 6.45 | 6.45 | -0.01 (-0.15%) | 119,716 |
| 29 Oct 2002 | CNY | 6.41 | 6.51 | 6.35 | 6.46 | 6.46 | 0.0 (0.0%) | 170,620 |
| 28 Oct 2002 | CNY | 6.59 | 6.59 | 6.4 | 6.46 | 6.46 | -0.12 (-1.82%) | 365,536 |
| 25 Oct 2002 | CNY | 6.77 | 6.79 | 6.58 | 6.58 | 6.58 | -0.23 (-3.38%) | 404,965 |
| 24 Oct 2002 | CNY | 6.83 | 6.92 | 6.81 | 6.81 | 6.81 | -0.02 (-0.29%) | 164,490 |
| 23 Oct 2002 | CNY | 6.85 | 6.95 | 6.77 | 6.83 | 6.83 | -0.07 (-1.01%) | 168,941 |
| 22 Oct 2002 | CNY | 6.71 | 6.98 | 6.7 | 6.9 | 6.9 | +0.14 (+2.07%) | 404,378 |
| 21 Oct 2002 | CNY | 6.75 | 6.79 | 6.67 | 6.76 | 6.76 | -0.03 (-0.44%) | 82,524 |
| 18 Oct 2002 | CNY | 6.72 | 6.8 | 6.65 | 6.79 | 6.79 | +0.09 (+1.34%) | 156,599 |
| 17 Oct 2002 | CNY | 6.75 | 6.75 | 6.63 | 6.7 | 6.7 | -0.07 (-1.03%) | 255,779 |
| 16 Oct 2002 | CNY | 6.64 | 6.84 | 6.62 | 6.77 | 6.77 | +0.05 (+0.74%) | 144,151 |
| 15 Oct 2002 | CNY | 6.79 | 6.79 | 6.68 | 6.72 | 6.72 | -0.06 (-0.88%) | 154,000 |
| 14 Oct 2002 | CNY | 6.78 | 6.8 | 6.63 | 6.78 | 6.78 | 0.0 (0.0%) | 183,765 |
| 11 Oct 2002 | CNY | 6.78 | 6.88 | 6.75 | 6.78 | 6.78 | -0.02 (-0.29%) | 125,372 |
| 10 Oct 2002 | CNY | 6.88 | 6.92 | 6.8 | 6.8 | 6.8 | -0.1 (-1.45%) | 107,196 |
| 9 Oct 2002 | CNY | 6.93 | 6.98 | 6.81 | 6.9 | 6.9 | -0.03 (-0.43%) | 226,363 |
