| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2002 | CNY | 5.6077 | 5.6539 | 5.5385 | 5.5385 | 5.5385 | -0.061 (-1.10%) | 182,978 |
| 24 Dec 2002 | CNY | 5.6 | 5.6154 | 5.5385 | 5.6 | 5.6 | -0.023 (-0.41%) | 345,451 |
| 23 Dec 2002 | CNY | 5.6154 | 5.7154 | 5.6154 | 5.6231 | 5.6231 | -0.031 (-0.54%) | 343,694 |
| 20 Dec 2002 | CNY | 5.5769 | 5.7692 | 5.5 | 5.6539 | 5.6539 | +0.1 (+1.80%) | 773,533 |
| 19 Dec 2002 | CNY | 5.5077 | 5.5615 | 5.4385 | 5.5539 | 5.5539 | +0.069 (+1.26%) | 226,982 |
| 18 Dec 2002 | CNY | 5.5615 | 5.6154 | 5.4769 | 5.4846 | 5.4846 | -0.077 (-1.38%) | 271,602 |
| 17 Dec 2002 | CNY | 5.6154 | 5.6154 | 5.4769 | 5.5615 | 5.5615 | +0.046 (+0.84%) | 315,547 |
| 16 Dec 2002 | CNY | 5.4539 | 5.5539 | 5.4 | 5.5154 | 5.5154 | +0.061 (+1.13%) | 321,101 |
| 13 Dec 2002 | CNY | 5.3 | 5.5231 | 5.2308 | 5.4539 | 5.4539 | +0.131 (+2.46%) | 257,093 |
| 12 Dec 2002 | CNY | 5.3077 | 5.4308 | 5.2769 | 5.3231 | 5.3231 | +0.031 (+0.58%) | 143,391 |
| 11 Dec 2002 | CNY | 5.3077 | 5.3231 | 5.2308 | 5.2923 | 5.2923 | -0.023 (-0.43%) | 155,571 |
| 10 Dec 2002 | CNY | 5.4615 | 5.5 | 5.2769 | 5.3154 | 5.3154 | -0.131 (-2.40%) | 179,665 |
| 9 Dec 2002 | CNY | 5.4615 | 5.5 | 5.3923 | 5.4462 | 5.4462 | +0.008 (+0.14%) | 102,312 |
| 6 Dec 2002 | CNY | 5.4615 | 5.5231 | 5.3846 | 5.4385 | 5.4385 | -0.015 (-0.28%) | 112,768 |
| 5 Dec 2002 | CNY | 5.4615 | 5.4923 | 5.3923 | 5.4539 | 5.4539 | -0.031 (-0.56%) | 163,671 |
| 4 Dec 2002 | CNY | 5.5 | 5.6 | 5.3846 | 5.4846 | 5.4846 | 0.0 (0.0%) | 289,568 |
| 3 Dec 2002 | CNY | 5.3462 | 5.4846 | 5.3462 | 5.4846 | 5.4846 | +0.115 (+2.15%) | 272,798 |
| 2 Dec 2002 | CNY | 5.5539 | 5.5846 | 5.3539 | 5.3692 | 5.3692 | -0.246 (-4.38%) | 326,830 |
| 29 Nov 2002 | CNY | 5.5077 | 5.7615 | 5.4231 | 5.6154 | 5.6154 | +0.108 (+1.96%) | 1,105,960 |
| 28 Nov 2002 | CNY | 5.2692 | 5.5077 | 5.2692 | 5.5077 | 5.5077 | +0.277 (+5.29%) | 512,219 |
| 26 Nov 2002 | CNY | 5.4231 | 5.4539 | 5.2308 | 5.2308 | 5.2308 | -0.177 (-3.27%) | 194,220 |
| 25 Nov 2002 | CNY | 5.2539 | 5.5231 | 5.2539 | 5.4077 | 5.4077 | 0.0 (0.0%) | 152,233 |
| 22 Nov 2002 | CNY | 5.5077 | 5.5231 | 5.2 | 5.4077 | 5.4077 | +0.069 (+1.30%) | 325,756 |
| 21 Nov 2002 | CNY | 5.3923 | 5.6 | 5.2692 | 5.3385 | 5.3385 | -0.054 (-1.00%) | 313,695 |
| 20 Nov 2002 | CNY | 5.5539 | 5.5539 | 5.3846 | 5.3923 | 5.3923 | -0.215 (-3.84%) | 270,400 |
| 19 Nov 2002 | CNY | 5.5385 | 5.6231 | 5.5 | 5.6077 | 5.6077 | +0.077 (+1.39%) | 167,419 |
| 18 Nov 2002 | CNY | 5.6308 | 5.6385 | 5.4769 | 5.5308 | 5.5308 | -0.077 (-1.37%) | 152,620 |
| 15 Nov 2002 | CNY | 5.5385 | 5.7539 | 5.5231 | 5.6077 | 5.6077 | +0.008 (+0.14%) | 261,799 |
| 14 Nov 2002 | CNY | 5.9154 | 5.9154 | 5.5385 | 5.6 | 5.6 | -0.308 (-5.21%) | 217,535 |
| 13 Nov 2002 | CNY | 5.8462 | 5.9231 | 5.7077 | 5.9077 | 5.9077 | +0.061 (+1.05%) | 305,432 |
