| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2002 | CNY | 1.3925 | 1.4354 | 1.3802 | 1.3986 | 1.3986 | +0.012 (+0.89%) | 5,852,835 |
| 20 Dec 2002 | CNY | 1.3649 | 1.3955 | 1.3557 | 1.3863 | 1.3863 | +0.021 (+1.57%) | 4,226,472 |
| 19 Dec 2002 | CNY | 1.371 | 1.371 | 1.3434 | 1.3649 | 1.3649 | 0.0 (0.0%) | 2,171,067 |
| 18 Dec 2002 | CNY | 1.3925 | 1.4017 | 1.3618 | 1.3649 | 1.3649 | -0.025 (-1.76%) | 3,593,691 |
| 17 Dec 2002 | CNY | 1.3802 | 1.3986 | 1.3649 | 1.3894 | 1.3894 | +0.009 (+0.67%) | 3,006,023 |
| 16 Dec 2002 | CNY | 1.3741 | 1.3955 | 1.3526 | 1.3802 | 1.3802 | +0.015 (+1.12%) | 4,479,228 |
| 13 Dec 2002 | CNY | 1.3189 | 1.3771 | 1.3035 | 1.3649 | 1.3649 | +0.025 (+1.84%) | 3,698,917 |
| 12 Dec 2002 | CNY | 1.3342 | 1.3587 | 1.3189 | 1.3403 | 1.3403 | +0.012 (+0.92%) | 3,364,634 |
| 11 Dec 2002 | CNY | 1.3219 | 1.3434 | 1.3035 | 1.3281 | 1.3281 | -0.009 (-0.69%) | 3,561,530 |
| 10 Dec 2002 | CNY | 1.3618 | 1.3833 | 1.3311 | 1.3373 | 1.3373 | -0.015 (-1.13%) | 3,190,757 |
| 9 Dec 2002 | CNY | 1.3679 | 1.3863 | 1.3465 | 1.3526 | 1.3526 | -0.021 (-1.56%) | 2,614,175 |
| 6 Dec 2002 | CNY | 1.3802 | 1.4017 | 1.3741 | 1.3741 | 1.3741 | -0.018 (-1.32%) | 2,552,691 |
| 5 Dec 2002 | CNY | 1.4047 | 1.417 | 1.371 | 1.3925 | 1.3925 | -0.012 (-0.87%) | 4,100,311 |
| 4 Dec 2002 | CNY | 1.4477 | 1.4477 | 1.4047 | 1.4047 | 1.4047 | -0.021 (-1.51%) | 5,244,154 |
| 3 Dec 2002 | CNY | 1.3833 | 1.4415 | 1.3833 | 1.4262 | 1.4262 | +0.031 (+2.20%) | 5,298,172 |
| 2 Dec 2002 | CNY | 1.4047 | 1.4507 | 1.3802 | 1.3955 | 1.3955 | -0.021 (-1.52%) | 7,013,449 |
| 29 Nov 2002 | CNY | 1.4385 | 1.4753 | 1.3986 | 1.417 | 1.417 | -0.021 (-1.49%) | 15,029,319 |
| 28 Nov 2002 | CNY | 1.3955 | 1.4477 | 1.3741 | 1.4385 | 1.4385 | +0.043 (+3.08%) | 15,111,220 |
| 27 Nov 2002 | CNY | 1.3495 | 1.4262 | 1.3281 | 1.3955 | 1.3955 | +0.061 (+4.59%) | 13,796,708 |
| 26 Nov 2002 | CNY | 1.3679 | 1.3863 | 1.3066 | 1.3342 | 1.3342 | -0.058 (-4.19%) | 8,757,502 |
| 25 Nov 2002 | CNY | 1.3649 | 1.4017 | 1.3342 | 1.3925 | 1.3925 | +0.006 (+0.45%) | 12,840,345 |
| 22 Nov 2002 | CNY | 1.2882 | 1.3863 | 1.2575 | 1.3863 | 1.3863 | +0.126 (+9.97%) | 27,114,982 |
| 21 Nov 2002 | CNY | 1.2943 | 1.3005 | 1.2452 | 1.2606 | 1.2606 | -0.043 (-3.29%) | 2,353,712 |
| 20 Nov 2002 | CNY | 1.3495 | 1.3587 | 1.2943 | 1.3035 | 1.3035 | -0.064 (-4.71%) | 1,684,844 |
| 19 Nov 2002 | CNY | 1.3495 | 1.3802 | 1.3465 | 1.3679 | 1.3679 | +0.015 (+1.13%) | 1,329,075 |
| 18 Nov 2002 | CNY | 1.3587 | 1.3679 | 1.3403 | 1.3526 | 1.3526 | -0.006 (-0.45%) | 1,122,073 |
| 15 Nov 2002 | CNY | 1.3465 | 1.3863 | 1.3373 | 1.3587 | 1.3587 | +0.009 (+0.68%) | 1,945,448 |
| 14 Nov 2002 | CNY | 1.3925 | 1.3925 | 1.3373 | 1.3495 | 1.3495 | -0.052 (-3.72%) | 1,465,302 |
| 13 Nov 2002 | CNY | 1.3863 | 1.4047 | 1.3587 | 1.4017 | 1.4017 | +0.009 (+0.66%) | 2,163,037 |
| 12 Nov 2002 | CNY | 1.4722 | 1.4876 | 1.3771 | 1.3925 | 1.3925 | -0.08 (-5.41%) | 3,875,031 |
