| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2002 | CNY | 7.53 | 7.68 | 7.48 | 7.6 | 7.6 | +0.09 (+1.20%) | 829,436 |
| 18 Dec 2002 | CNY | 7.7 | 7.74 | 7.5 | 7.51 | 7.51 | -0.2 (-2.59%) | 1,145,850 |
| 17 Dec 2002 | CNY | 7.56 | 7.75 | 7.4 | 7.71 | 7.71 | +0.13 (+1.72%) | 1,577,686 |
| 16 Dec 2002 | CNY | 7.39 | 7.64 | 7.3 | 7.58 | 7.58 | +0.19 (+2.57%) | 2,901,608 |
| 13 Dec 2002 | CNY | 6.88 | 7.42 | 6.85 | 7.39 | 7.39 | +0.33 (+4.67%) | 1,193,041 |
| 12 Dec 2002 | CNY | 6.9 | 7.13 | 6.86 | 7.06 | 7.06 | +0.15 (+2.17%) | 724,836 |
| 11 Dec 2002 | CNY | 6.98 | 6.98 | 6.8 | 6.91 | 6.91 | -0.09 (-1.29%) | 443,400 |
| 10 Dec 2002 | CNY | 7.12 | 7.24 | 6.92 | 7 | 7 | -0.17 (-2.37%) | 587,760 |
| 9 Dec 2002 | CNY | 7.24 | 7.3 | 7.16 | 7.17 | 7.17 | -0.1 (-1.38%) | 321,500 |
| 6 Dec 2002 | CNY | 7.29 | 7.34 | 7.19 | 7.27 | 7.27 | -0.03 (-0.41%) | 185,501 |
| 5 Dec 2002 | CNY | 7.26 | 7.32 | 7.16 | 7.3 | 7.3 | -0.02 (-0.27%) | 243,588 |
| 4 Dec 2002 | CNY | 7.3 | 7.4 | 7.2 | 7.32 | 7.32 | +0.06 (+0.83%) | 356,108 |
| 3 Dec 2002 | CNY | 7.12 | 7.26 | 7.03 | 7.26 | 7.26 | +0.13 (+1.82%) | 230,145 |
| 2 Dec 2002 | CNY | 7.38 | 7.38 | 7.13 | 7.13 | 7.13 | -0.3 (-4.04%) | 342,950 |
| 29 Nov 2002 | CNY | 7.3 | 7.65 | 7.19 | 7.43 | 7.43 | +0.14 (+1.92%) | 806,502 |
| 28 Nov 2002 | CNY | 7.01 | 7.31 | 6.96 | 7.29 | 7.29 | +0.25 (+3.55%) | 400,660 |
| 27 Nov 2002 | CNY | 6.9 | 7.08 | 6.81 | 7.04 | 7.04 | +0.02 (+0.28%) | 286,606 |
| 26 Nov 2002 | CNY | 7.27 | 7.4 | 7.01 | 7.02 | 7.02 | -0.32 (-4.36%) | 179,819 |
| 25 Nov 2002 | CNY | 7.26 | 7.36 | 7.22 | 7.34 | 7.34 | +0.03 (+0.41%) | 162,046 |
| 22 Nov 2002 | CNY | 7.28 | 7.43 | 7.12 | 7.31 | 7.31 | +0.03 (+0.41%) | 181,173 |
| 21 Nov 2002 | CNY | 7.5 | 7.52 | 7.27 | 7.28 | 7.28 | -0.29 (-3.83%) | 270,000 |
| 20 Nov 2002 | CNY | 7.64 | 7.77 | 7.54 | 7.57 | 7.57 | -0.23 (-2.95%) | 245,046 |
| 19 Nov 2002 | CNY | 7.53 | 7.88 | 7.52 | 7.8 | 7.8 | +0.27 (+3.59%) | 283,892 |
| 18 Nov 2002 | CNY | 7.8 | 7.87 | 7.51 | 7.53 | 7.53 | -0.2 (-2.59%) | 115,124 |
| 15 Nov 2002 | CNY | 7.76 | 7.89 | 7.65 | 7.73 | 7.73 | +0.03 (+0.39%) | 145,275 |
| 14 Nov 2002 | CNY | 7.8 | 7.9 | 7.68 | 7.7 | 7.7 | -0.23 (-2.90%) | 155,958 |
| 13 Nov 2002 | CNY | 7.98 | 7.98 | 7.65 | 7.93 | 7.93 | -0.04 (-0.50%) | 234,856 |
| 12 Nov 2002 | CNY | 8.26 | 8.38 | 7.93 | 7.97 | 7.97 | -0.29 (-3.51%) | 268,040 |
| 11 Nov 2002 | CNY | 8.52 | 8.52 | 8.25 | 8.26 | 8.26 | -0.17 (-2.02%) | 181,165 |
| 8 Nov 2002 | CNY | 8.9 | 8.9 | 8.35 | 8.43 | 8.43 | -0.3 (-3.44%) | 225,500 |
