| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2002 | CNY | 2.6348 | 2.742 | 2.6072 | 2.7022 | 2.7022 | +0.037 (+1.38%) | 405,388 |
| 12 Dec 2002 | CNY | 2.6654 | 2.7206 | 2.6287 | 2.6654 | 2.6654 | +0.006 (+0.23%) | 165,974 |
| 11 Dec 2002 | CNY | 2.6379 | 2.6808 | 2.6011 | 2.6593 | 2.6593 | +0.012 (+0.46%) | 404,220 |
| 10 Dec 2002 | CNY | 2.6991 | 2.7237 | 2.6471 | 2.6471 | 2.6471 | -0.049 (-1.82%) | 250,022 |
| 9 Dec 2002 | CNY | 2.6991 | 2.742 | 2.693 | 2.6961 | 2.6961 | -0.028 (-1.01%) | 183,844 |
| 6 Dec 2002 | CNY | 2.6961 | 2.7788 | 2.6961 | 2.7237 | 2.7237 | +0.009 (+0.34%) | 286,442 |
| 5 Dec 2002 | CNY | 2.7022 | 2.739 | 2.69 | 2.7145 | 2.7145 | -0.018 (-0.67%) | 158,411 |
| 4 Dec 2002 | CNY | 2.7114 | 2.7849 | 2.7114 | 2.7328 | 2.7328 | +0.028 (+1.02%) | 387,032 |
| 3 Dec 2002 | CNY | 2.6991 | 2.7267 | 2.6685 | 2.7053 | 2.7053 | +0.037 (+1.38%) | 200,155 |
| 2 Dec 2002 | CNY | 2.7206 | 2.7574 | 2.6654 | 2.6685 | 2.6685 | -0.132 (-4.71%) | 466,967 |
| 29 Nov 2002 | CNY | 2.7819 | 2.837 | 2.742 | 2.8003 | 2.8003 | +0.018 (+0.66%) | 1,592,133 |
| 28 Nov 2002 | CNY | 2.693 | 2.8156 | 2.6409 | 2.7819 | 2.7819 | +0.074 (+2.72%) | 697,653 |
| 27 Nov 2002 | CNY | 2.6195 | 2.7114 | 2.5766 | 2.7083 | 2.7083 | +0.07 (+2.67%) | 693,472 |
| 26 Nov 2002 | CNY | 2.7512 | 2.7727 | 2.6348 | 2.6379 | 2.6379 | -0.095 (-3.47%) | 868,468 |
| 25 Nov 2002 | CNY | 2.7665 | 2.7665 | 2.7114 | 2.7328 | 2.7328 | -0.034 (-1.22%) | 439,755 |
| 22 Nov 2002 | CNY | 2.6961 | 2.8033 | 2.6134 | 2.7665 | 2.7665 | +0.089 (+3.32%) | 1,901,994 |
| 21 Nov 2002 | CNY | 2.6501 | 2.6838 | 2.6256 | 2.6777 | 2.6777 | +0.025 (+0.92%) | 880,388 |
| 20 Nov 2002 | CNY | 2.6808 | 2.7114 | 2.6379 | 2.6532 | 2.6532 | -0.049 (-1.81%) | 607,831 |
| 19 Nov 2002 | CNY | 2.6287 | 2.739 | 2.6164 | 2.7022 | 2.7022 | +0.067 (+2.56%) | 1,959,052 |
| 18 Nov 2002 | CNY | 2.788 | 2.7941 | 2.6042 | 2.6348 | 2.6348 | -0.095 (-3.48%) | 1,545,846 |
| 15 Nov 2002 | CNY | 2.7267 | 2.8094 | 2.7206 | 2.7298 | 2.7298 | +0.012 (+0.45%) | 434,089 |
| 14 Nov 2002 | CNY | 2.7941 | 2.8003 | 2.7022 | 2.7175 | 2.7175 | -0.092 (-3.27%) | 558,963 |
| 13 Nov 2002 | CNY | 2.8278 | 2.8278 | 2.6991 | 2.8094 | 2.8094 | -0.018 (-0.65%) | 1,357,703 |
| 12 Nov 2002 | CNY | 3.0055 | 3.0607 | 2.7911 | 2.8278 | 2.8278 | -0.196 (-6.49%) | 2,070,805 |
| 11 Nov 2002 | CNY | 3.0699 | 3.1066 | 3.0208 | 3.0239 | 3.0239 | -0.043 (-1.40%) | 419,348 |
| 8 Nov 2002 | CNY | 3.1526 | 3.1526 | 3.0637 | 3.0668 | 3.0668 | -0.064 (-2.05%) | 891,026 |
| 7 Nov 2002 | CNY | 3.1189 | 3.1434 | 3.1128 | 3.1311 | 3.1311 | -0.021 (-0.68%) | 813,976 |
| 6 Nov 2002 | CNY | 3.1281 | 3.2292 | 3.1281 | 3.1526 | 3.1526 | +0.04 (+1.28%) | 2,216,125 |
| 5 Nov 2002 | CNY | 3.0637 | 3.1526 | 3.0025 | 3.1128 | 3.1128 | +0.074 (+2.42%) | 903,948 |
| 4 Nov 2002 | CNY | 3.0607 | 3.0607 | 2.9718 | 3.0392 | 3.0392 | +0.037 (+1.22%) | 636,923 |
