| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2002 | CNY | 4.4051 | 4.4256 | 4.2308 | 4.3539 | 4.3539 | -0.026 (-0.58%) | 2,700,966 |
| 26 Dec 2002 | CNY | 4.6154 | 4.6154 | 4.3692 | 4.3795 | 4.3795 | -0.272 (-5.84%) | 3,235,867 |
| 25 Dec 2002 | CNY | 4.8103 | 4.8462 | 4.6462 | 4.6513 | 4.6513 | -0.174 (-3.61%) | 4,155,058 |
| 24 Dec 2002 | CNY | 4.8615 | 5.118 | 4.8103 | 4.8256 | 4.8256 | +0.097 (+2.06%) | 11,449,787 |
| 23 Dec 2002 | CNY | 4.7846 | 4.7846 | 4.6821 | 4.7282 | 4.7282 | +0.056 (+1.21%) | 1,139,737 |
| 20 Dec 2002 | CNY | 4.6256 | 4.759 | 4.6103 | 4.6718 | 4.6718 | +0.056 (+1.22%) | 774,411 |
| 19 Dec 2002 | CNY | 4.6667 | 4.6974 | 4.5795 | 4.6154 | 4.6154 | -0.067 (-1.42%) | 746,109 |
| 18 Dec 2002 | CNY | 4.6564 | 4.8051 | 4.5949 | 4.6821 | 4.6821 | +0.015 (+0.33%) | 2,115,350 |
| 17 Dec 2002 | CNY | 4.4359 | 4.6974 | 4.3897 | 4.6667 | 4.6667 | +0.359 (+8.33%) | 2,438,757 |
| 12 Dec 2002 | CNY | 4.2718 | 4.4615 | 4.2564 | 4.3077 | 4.3077 | -0.051 (-1.18%) | 679,175 |
| 11 Dec 2002 | CNY | 4.3026 | 4.4205 | 4.2564 | 4.359 | 4.359 | 0.0 (0.0%) | 464,070 |
| 10 Dec 2002 | CNY | 4.559 | 4.5949 | 4.3487 | 4.359 | 4.359 | -0.215 (-4.71%) | 453,564 |
| 9 Dec 2002 | CNY | 4.6 | 4.6308 | 4.5282 | 4.5744 | 4.5744 | -0.051 (-1.11%) | 200,996 |
| 6 Dec 2002 | CNY | 4.5385 | 4.6615 | 4.518 | 4.6256 | 4.6256 | +0.046 (+1.01%) | 373,267 |
| 5 Dec 2002 | CNY | 4.6513 | 4.6513 | 4.518 | 4.5795 | 4.5795 | -0.072 (-1.54%) | 506,797 |
| 4 Dec 2002 | CNY | 4.6923 | 4.7539 | 4.6308 | 4.6513 | 4.6513 | -0.046 (-0.98%) | 916,055 |
| 3 Dec 2002 | CNY | 4.5128 | 4.7333 | 4.5128 | 4.6974 | 4.6974 | +0.154 (+3.38%) | 1,895,318 |
| 2 Dec 2002 | CNY | 4.6103 | 4.6923 | 4.5128 | 4.5436 | 4.5436 | -0.108 (-2.32%) | 1,263,941 |
| 29 Nov 2002 | CNY | 4.359 | 4.7949 | 4.3077 | 4.6513 | 4.6513 | +0.292 (+6.71%) | 5,760,707 |
| 28 Nov 2002 | CNY | 4.2051 | 4.3846 | 4.1077 | 4.359 | 4.359 | +0.154 (+3.66%) | 1,080,955 |
| 27 Nov 2002 | CNY | 4.0564 | 4.2051 | 4.0462 | 4.2051 | 4.2051 | +0.056 (+1.36%) | 1,075,604 |
| 26 Nov 2002 | CNY | 4.159 | 4.1949 | 4.118 | 4.1487 | 4.1487 | -0.01 (-0.25%) | 1,465,998 |
| 25 Nov 2002 | CNY | 4.1282 | 4.2 | 4.0513 | 4.159 | 4.159 | +0.046 (+1.12%) | 1,257,582 |
| 22 Nov 2002 | CNY | 4.2308 | 4.2564 | 4.0564 | 4.1128 | 4.1128 | +0.01 (+0.25%) | 1,610,526 |
| 21 Nov 2002 | CNY | 4.3128 | 4.3487 | 4.0923 | 4.1026 | 4.1026 | -0.251 (-5.77%) | 1,556,569 |
| 20 Nov 2002 | CNY | 4.5897 | 4.5897 | 4.2821 | 4.3539 | 4.3539 | -0.231 (-5.03%) | 1,164,448 |
| 19 Nov 2002 | CNY | 4.5641 | 4.641 | 4.5077 | 4.5846 | 4.5846 | +0.021 (+0.45%) | 433,582 |
| 18 Nov 2002 | CNY | 4.6667 | 4.6923 | 4.5385 | 4.5641 | 4.5641 | -0.108 (-2.31%) | 377,188 |
| 15 Nov 2002 | CNY | 4.6769 | 4.7692 | 4.641 | 4.6718 | 4.6718 | -0.051 (-1.09%) | 1,016,954 |
| 14 Nov 2002 | CNY | 4.6667 | 4.7692 | 4.6205 | 4.7231 | 4.7231 | +0.005 (+0.11%) | 2,897,115 |
