| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2002 | CNY | 2.7125 | 2.8007 | 2.7125 | 2.7937 | 2.7937 | +0.042 (+1.54%) | 1,248,709 |
| 2 Dec 2002 | CNY | 2.9242 | 2.9277 | 2.7337 | 2.7513 | 2.7513 | -0.166 (-5.68%) | 2,533,837 |
| 29 Nov 2002 | CNY | 2.8995 | 3.0053 | 2.8536 | 2.9171 | 2.9171 | +0.007 (+0.24%) | 4,976,539 |
| 28 Nov 2002 | CNY | 2.769 | 2.9136 | 2.7549 | 2.9101 | 2.9101 | +0.131 (+4.70%) | 283,244 |
| 27 Nov 2002 | CNY | 2.7231 | 2.7795 | 2.6984 | 2.7795 | 2.7795 | +0.025 (+0.89%) | 261,670 |
| 26 Nov 2002 | CNY | 2.8536 | 2.8889 | 2.7513 | 2.7549 | 2.7549 | -0.088 (-3.10%) | 193,630 |
| 25 Nov 2002 | CNY | 2.7972 | 2.8889 | 2.7937 | 2.843 | 2.843 | -0.011 (-0.37%) | 180,589 |
| 22 Nov 2002 | CNY | 2.8854 | 2.9559 | 2.7901 | 2.8536 | 2.8536 | +0.004 (+0.12%) | 325,409 |
| 21 Nov 2002 | CNY | 2.963 | 2.9841 | 2.8254 | 2.8501 | 2.8501 | -0.145 (-4.83%) | 465,294 |
| 20 Nov 2002 | CNY | 3.1288 | 3.1711 | 2.9735 | 2.9947 | 2.9947 | -0.166 (-5.25%) | 447,363 |
| 19 Nov 2002 | CNY | 3.1146 | 3.2064 | 3.0617 | 3.1605 | 3.1605 | +0.067 (+2.17%) | 218,527 |
| 18 Nov 2002 | CNY | 3.1887 | 3.1887 | 3.09 | 3.0935 | 3.0935 | -0.095 (-2.99%) | 130,693 |
| 15 Nov 2002 | CNY | 3.1817 | 3.3051 | 3.0688 | 3.1887 | 3.1887 | +0.007 (+0.22%) | 488,272 |
| 14 Nov 2002 | CNY | 3.3827 | 3.3827 | 3.1781 | 3.1817 | 3.1817 | -0.183 (-5.45%) | 281,912 |
| 13 Nov 2002 | CNY | 3.3862 | 3.3862 | 3.284 | 3.3651 | 3.3651 | +0.025 (+0.74%) | 199,158 |
| 12 Nov 2002 | CNY | 3.4215 | 3.4286 | 3.3157 | 3.3404 | 3.3404 | -0.074 (-2.17%) | 187,110 |
| 11 Nov 2002 | CNY | 3.4568 | 3.4921 | 3.4145 | 3.4145 | 3.4145 | -0.042 (-1.22%) | 85,333 |
| 8 Nov 2002 | CNY | 3.6579 | 3.6649 | 3.3686 | 3.4568 | 3.4568 | -0.145 (-4.02%) | 239,841 |
| 7 Nov 2002 | CNY | 3.5979 | 3.6508 | 3.5944 | 3.6014 | 3.6014 | -0.042 (-1.16%) | 204,545 |
| 6 Nov 2002 | CNY | 3.545 | 3.6967 | 3.545 | 3.6437 | 3.6437 | +0.007 (+0.19%) | 396,471 |
| 5 Nov 2002 | CNY | 3.6543 | 3.6684 | 3.6049 | 3.6367 | 3.6367 | -0.014 (-0.39%) | 276,038 |
| 4 Nov 2002 | CNY | 3.5979 | 3.6579 | 3.5379 | 3.6508 | 3.6508 | +0.06 (+1.67%) | 561,074 |
| 1 Nov 2002 | CNY | 3.485 | 3.5979 | 3.4603 | 3.5908 | 3.5908 | +0.07 (+2.00%) | 429,048 |
| 31 Oct 2002 | CNY | 3.4392 | 3.5626 | 3.3757 | 3.5203 | 3.5203 | +0.064 (+1.84%) | 507,493 |
| 30 Oct 2002 | CNY | 3.351 | 3.4568 | 3.3369 | 3.4568 | 3.4568 | +0.088 (+2.62%) | 369,845 |
| 29 Oct 2002 | CNY | 3.3474 | 3.4039 | 3.3157 | 3.3686 | 3.3686 | -0.046 (-1.34%) | 408,069 |
| 28 Oct 2002 | CNY | 3.5097 | 3.5097 | 3.3898 | 3.4145 | 3.4145 | -0.078 (-2.22%) | 176,195 |
| 25 Oct 2002 | CNY | 3.5591 | 3.5591 | 3.4674 | 3.4921 | 3.4921 | -0.011 (-0.30%) | 160,177 |
| 24 Oct 2002 | CNY | 3.6261 | 3.6261 | 3.4956 | 3.5027 | 3.5027 | -0.081 (-2.26%) | 189,094 |
| 23 Oct 2002 | CNY | 3.5838 | 3.6085 | 3.5556 | 3.5838 | 3.5838 | -0.011 (-0.29%) | 94,263 |
