| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2002 | CNY | 13.05 | 13.2 | 12.8 | 13.08 | 13.08 | 0.0 (0.0%) | 231,554 |
| 21 Nov 2002 | CNY | 13.15 | 13.25 | 12.85 | 13.08 | 13.08 | -0.02 (-0.15%) | 269,430 |
| 20 Nov 2002 | CNY | 13.19 | 13.19 | 12.9 | 13.1 | 13.1 | +0.02 (+0.15%) | 314,368 |
| 19 Nov 2002 | CNY | 13.18 | 13.32 | 12.92 | 13.08 | 13.08 | +0.01 (+0.08%) | 256,896 |
| 18 Nov 2002 | CNY | 13.2 | 13.25 | 12.78 | 13.07 | 13.07 | -0.21 (-1.58%) | 130,400 |
| 15 Nov 2002 | CNY | 13.2 | 13.35 | 13.13 | 13.28 | 13.28 | +0.01 (+0.08%) | 135,600 |
| 14 Nov 2002 | CNY | 13.53 | 13.6 | 13 | 13.27 | 13.27 | -0.29 (-2.14%) | 262,340 |
| 13 Nov 2002 | CNY | 13.52 | 13.63 | 13.42 | 13.56 | 13.56 | +0.06 (+0.44%) | 238,760 |
| 12 Nov 2002 | CNY | 13.68 | 13.73 | 13.4 | 13.5 | 13.5 | -0.22 (-1.60%) | 171,956 |
| 11 Nov 2002 | CNY | 13.95 | 14.08 | 13.52 | 13.72 | 13.72 | -0.26 (-1.86%) | 133,900 |
| 8 Nov 2002 | CNY | 14.08 | 14.1 | 13.88 | 13.98 | 13.98 | -0.17 (-1.20%) | 88,000 |
| 7 Nov 2002 | CNY | 14.1 | 14.2 | 14.05 | 14.15 | 14.15 | -0.03 (-0.21%) | 75,600 |
| 6 Nov 2002 | CNY | 14.26 | 14.5 | 14 | 14.18 | 14.18 | -0.17 (-1.18%) | 382,432 |
| 5 Nov 2002 | CNY | 13.95 | 14.49 | 13.85 | 14.35 | 14.35 | +0.23 (+1.63%) | 513,100 |
| 4 Nov 2002 | CNY | 13.53 | 14.43 | 13.52 | 14.12 | 14.12 | +0.56 (+4.13%) | 513,493 |
| 1 Nov 2002 | CNY | 13.53 | 13.57 | 13.5 | 13.56 | 13.56 | +0.02 (+0.15%) | 96,829 |
| 31 Oct 2002 | CNY | 13.53 | 13.55 | 13.5 | 13.54 | 13.54 | -0.01 (-0.07%) | 40,600 |
| 30 Oct 2002 | CNY | 13.52 | 13.56 | 13.48 | 13.55 | 13.55 | +0.01 (+0.07%) | 87,100 |
| 29 Oct 2002 | CNY | 13.53 | 13.59 | 13.45 | 13.54 | 13.54 | -0.04 (-0.29%) | 167,150 |
| 28 Oct 2002 | CNY | 13.65 | 13.7 | 13.49 | 13.58 | 13.58 | -0.14 (-1.02%) | 69,064 |
| 25 Oct 2002 | CNY | 14.12 | 14.2 | 13.6 | 13.72 | 13.72 | -0.4 (-2.83%) | 379,660 |
| 24 Oct 2002 | CNY | 14.18 | 14.23 | 13.99 | 14.12 | 14.12 | -0.07 (-0.49%) | 187,361 |
| 23 Oct 2002 | CNY | 14.2 | 14.28 | 14.05 | 14.19 | 14.19 | -0.06 (-0.42%) | 94,850 |
| 22 Oct 2002 | CNY | 14.18 | 14.25 | 14.15 | 14.25 | 14.25 | +0.06 (+0.42%) | 186,640 |
| 21 Oct 2002 | CNY | 14.21 | 14.28 | 14.01 | 14.19 | 14.19 | -0.02 (-0.14%) | 255,300 |
| 18 Oct 2002 | CNY | 14.22 | 14.34 | 14 | 14.21 | 14.21 | -0.1 (-0.70%) | 651,085 |
| 17 Oct 2002 | CNY | 14.6 | 14.68 | 14.02 | 14.31 | 14.31 | -0.28 (-1.92%) | 651,551 |
| 16 Oct 2002 | CNY | 14.66 | 14.78 | 14.45 | 14.59 | 14.59 | -0.08 (-0.55%) | 309,295 |
| 15 Oct 2002 | CNY | 14.65 | 14.7 | 14.5 | 14.67 | 14.67 | -0.01 (-0.07%) | 359,762 |
| 14 Oct 2002 | CNY | 14.65 | 14.69 | 14.5 | 14.68 | 14.68 | 0.0 (0.0%) | 283,082 |
