| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2002 | CNY | 7.15 | 7.38 | 7.05 | 7.37 | 7.37 | +0.17 (+2.36%) | 308,831 |
| 12 Dec 2002 | CNY | 7.2 | 7.34 | 7.2 | 7.2 | 7.2 | +0.04 (+0.56%) | 106,000 |
| 11 Dec 2002 | CNY | 7.17 | 7.25 | 7.11 | 7.16 | 7.16 | -0.01 (-0.14%) | 182,031 |
| 10 Dec 2002 | CNY | 7.27 | 7.35 | 7.1 | 7.17 | 7.17 | -0.1 (-1.38%) | 148,080 |
| 9 Dec 2002 | CNY | 7.25 | 7.34 | 7.24 | 7.27 | 7.27 | +0.06 (+0.83%) | 233,370 |
| 6 Dec 2002 | CNY | 7.23 | 7.34 | 7.18 | 7.21 | 7.21 | -0.02 (-0.28%) | 208,800 |
| 5 Dec 2002 | CNY | 7.28 | 7.38 | 7.21 | 7.23 | 7.23 | -0.12 (-1.63%) | 130,335 |
| 4 Dec 2002 | CNY | 7.25 | 7.51 | 7.25 | 7.35 | 7.35 | +0.03 (+0.41%) | 324,646 |
| 3 Dec 2002 | CNY | 7.08 | 7.33 | 7.01 | 7.32 | 7.32 | -0.22 (-2.92%) | 302,262 |
| 2 Dec 2002 | CNY | 0 | 0 | 0 | 7.54 | 7.54 | 0.0 (0.0%) | 0 |
| 29 Nov 2002 | CNY | 7.48 | 7.67 | 7.38 | 7.54 | 7.54 | +0.08 (+1.07%) | 1,068,227 |
| 28 Nov 2002 | CNY | 7.18 | 7.48 | 7.11 | 7.46 | 7.46 | +0.23 (+3.18%) | 675,873 |
| 27 Nov 2002 | CNY | 7.06 | 7.25 | 6.95 | 7.23 | 7.23 | +0.14 (+1.97%) | 356,632 |
| 26 Nov 2002 | CNY | 7.28 | 7.4 | 7.08 | 7.09 | 7.09 | -0.19 (-2.61%) | 260,800 |
| 25 Nov 2002 | CNY | 7.12 | 7.33 | 7.1 | 7.28 | 7.28 | +0.02 (+0.28%) | 186,439 |
| 22 Nov 2002 | CNY | 7.2 | 7.45 | 7.04 | 7.26 | 7.26 | +0.02 (+0.28%) | 500,382 |
| 21 Nov 2002 | CNY | 7.5 | 7.56 | 7.2 | 7.24 | 7.24 | -0.31 (-4.11%) | 469,715 |
| 20 Nov 2002 | CNY | 7.78 | 7.78 | 7.54 | 7.55 | 7.55 | -0.24 (-3.08%) | 367,500 |
| 19 Nov 2002 | CNY | 7.66 | 7.8 | 7.56 | 7.79 | 7.79 | +0.13 (+1.70%) | 365,863 |
| 18 Nov 2002 | CNY | 7.85 | 7.85 | 7.64 | 7.66 | 7.66 | -0.15 (-1.92%) | 244,529 |
| 15 Nov 2002 | CNY | 7.7 | 7.99 | 7.7 | 7.81 | 7.81 | +0.05 (+0.64%) | 325,512 |
| 14 Nov 2002 | CNY | 8.08 | 8.08 | 7.75 | 7.76 | 7.76 | -0.31 (-3.84%) | 318,300 |
| 13 Nov 2002 | CNY | 8.03 | 8.08 | 7.75 | 8.07 | 8.07 | +0.03 (+0.37%) | 453,880 |
| 12 Nov 2002 | CNY | 8.4 | 8.4 | 8 | 8.04 | 8.04 | -0.44 (-5.19%) | 746,978 |
| 11 Nov 2002 | CNY | 0 | 0 | 0 | 8.48 | 8.48 | 0.0 (0.0%) | 0 |
| 8 Nov 2002 | CNY | 8.88 | 8.95 | 8.42 | 8.48 | 8.48 | -0.32 (-3.64%) | 507,800 |
| 7 Nov 2002 | CNY | 8.76 | 8.89 | 8.73 | 8.8 | 8.8 | -0.01 (-0.11%) | 392,960 |
| 6 Nov 2002 | CNY | 8.95 | 9.03 | 8.77 | 8.81 | 8.81 | -0.14 (-1.56%) | 493,200 |
| 5 Nov 2002 | CNY | 8.85 | 9.06 | 8.85 | 8.95 | 8.95 | +0.05 (+0.56%) | 872,331 |
| 4 Nov 2002 | CNY | 8.83 | 8.93 | 8.8 | 8.9 | 8.9 | +0.09 (+1.02%) | 491,919 |
