| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2002 | CNY | 4.1667 | 4.1667 | 3.9265 | 3.9461 | 3.9461 | -0.152 (-3.71%) | 197,064 |
| 25 Nov 2002 | CNY | 4.0784 | 4.1422 | 4.0686 | 4.098 | 4.098 | +0.02 (+0.48%) | 184,620 |
| 22 Nov 2002 | CNY | 4.0931 | 4.1912 | 4.0686 | 4.0784 | 4.0784 | -0.039 (-0.95%) | 285,597 |
| 21 Nov 2002 | CNY | 4.2402 | 4.2549 | 4.1127 | 4.1177 | 4.1177 | -0.122 (-2.89%) | 427,094 |
| 20 Nov 2002 | CNY | 4.3088 | 4.3088 | 4.2304 | 4.2402 | 4.2402 | -0.118 (-2.70%) | 245,399 |
| 19 Nov 2002 | CNY | 4.2794 | 4.4118 | 4.2549 | 4.3578 | 4.3578 | +0.088 (+2.07%) | 211,939 |
| 18 Nov 2002 | CNY | 4.348 | 4.348 | 4.2451 | 4.2696 | 4.2696 | -0.078 (-1.80%) | 200,226 |
| 15 Nov 2002 | CNY | 4.2892 | 4.3922 | 4.2647 | 4.348 | 4.348 | +0.059 (+1.37%) | 815,012 |
| 14 Nov 2002 | CNY | 4.3186 | 4.3922 | 4.2892 | 4.2892 | 4.2892 | -0.108 (-2.45%) | 229,785 |
| 13 Nov 2002 | CNY | 4.3235 | 4.4118 | 4.2794 | 4.3971 | 4.3971 | +0.054 (+1.24%) | 280,320 |
| 12 Nov 2002 | CNY | 4.4363 | 4.4608 | 4.3333 | 4.3431 | 4.3431 | -0.093 (-2.10%) | 322,932 |
| 11 Nov 2002 | CNY | 4.5049 | 4.5098 | 4.4118 | 4.4363 | 4.4363 | -0.025 (-0.55%) | 188,904 |
| 8 Nov 2002 | CNY | 4.652 | 4.6569 | 4.4608 | 4.4608 | 4.4608 | -0.147 (-3.19%) | 398,428 |
| 7 Nov 2002 | CNY | 4.6177 | 4.6471 | 4.5833 | 4.6078 | 4.6078 | -0.01 (-0.21%) | 205,632 |
| 6 Nov 2002 | CNY | 4.5637 | 4.6569 | 4.5637 | 4.6177 | 4.6177 | -0.029 (-0.63%) | 303,796 |
| 5 Nov 2002 | CNY | 4.5882 | 4.6667 | 4.5588 | 4.6471 | 4.6471 | +0.079 (+1.72%) | 515,352 |
| 4 Nov 2002 | CNY | 4.5196 | 4.5833 | 4.4069 | 4.5686 | 4.5686 | +0.073 (+1.64%) | 240,552 |
| 1 Nov 2002 | CNY | 4.4706 | 4.5098 | 4.4412 | 4.4951 | 4.4951 | +0.025 (+0.55%) | 127,642 |
| 31 Oct 2002 | CNY | 4.4755 | 4.5 | 4.451 | 4.4706 | 4.4706 | +0.01 (+0.22%) | 128,866 |
| 30 Oct 2002 | CNY | 4.4706 | 4.5 | 4.4216 | 4.4608 | 4.4608 | +0.005 (+0.11%) | 149,715 |
| 29 Oct 2002 | CNY | 4.3873 | 4.4608 | 4.3627 | 4.4559 | 4.4559 | +0.054 (+1.22%) | 287,464 |
| 28 Oct 2002 | CNY | 4.4608 | 4.5588 | 4.3873 | 4.402 | 4.402 | -0.108 (-2.39%) | 513,468 |
| 25 Oct 2002 | CNY | 4.598 | 4.6569 | 4.4853 | 4.5098 | 4.5098 | -0.113 (-2.44%) | 495,717 |
| 24 Oct 2002 | CNY | 4.6275 | 4.6814 | 4.5882 | 4.6226 | 4.6226 | -0.025 (-0.53%) | 189,038 |
| 23 Oct 2002 | CNY | 4.6324 | 4.6618 | 4.598 | 4.6471 | 4.6471 | -0.015 (-0.32%) | 193,526 |
| 22 Oct 2002 | CNY | 4.5588 | 4.701 | 4.5588 | 4.6618 | 4.6618 | +0.108 (+2.37%) | 440,762 |
| 21 Oct 2002 | CNY | 4.5588 | 4.5588 | 4.5 | 4.5539 | 4.5539 | 0.0 (0.0%) | 153,373 |
| 18 Oct 2002 | CNY | 4.5833 | 4.5833 | 4.5098 | 4.5539 | 4.5539 | -0.025 (-0.54%) | 505,558 |
| 17 Oct 2002 | CNY | 4.6471 | 4.6471 | 4.549 | 4.5784 | 4.5784 | 0.0 (0.0%) | 342,207 |
