| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2002 | CNY | 8.8 | 9.23 | 8.8 | 9.16 | 9.16 | +0.09 (+0.99%) | 971,958 |
| 2 Dec 2002 | CNY | 0 | 0 | 0 | 9.07 | 9.07 | 0.0 (0.0%) | 0 |
| 29 Nov 2002 | CNY | 8.5 | 9.35 | 8.4 | 9.07 | 9.07 | +0.57 (+6.71%) | 2,954,209 |
| 28 Nov 2002 | CNY | 8.2 | 8.55 | 8.01 | 8.5 | 8.5 | +0.3 (+3.66%) | 554,336 |
| 27 Nov 2002 | CNY | 7.91 | 8.2 | 7.89 | 8.2 | 8.2 | +0.11 (+1.36%) | 551,592 |
| 26 Nov 2002 | CNY | 8.11 | 8.18 | 8.03 | 8.09 | 8.09 | -0.02 (-0.25%) | 751,794 |
| 25 Nov 2002 | CNY | 8.05 | 8.19 | 7.9 | 8.11 | 8.11 | +0.09 (+1.12%) | 644,914 |
| 22 Nov 2002 | CNY | 8.25 | 8.3 | 7.91 | 8.02 | 8.02 | +0.02 (+0.25%) | 825,911 |
| 21 Nov 2002 | CNY | 8.41 | 8.48 | 7.98 | 8 | 8 | -0.49 (-5.77%) | 798,241 |
| 20 Nov 2002 | CNY | 8.95 | 8.95 | 8.35 | 8.49 | 8.49 | -0.45 (-5.03%) | 597,153 |
| 19 Nov 2002 | CNY | 8.9 | 9.05 | 8.79 | 8.94 | 8.94 | +0.04 (+0.45%) | 222,350 |
| 18 Nov 2002 | CNY | 9.1 | 9.15 | 8.85 | 8.9 | 8.9 | -0.21 (-2.31%) | 193,430 |
| 15 Nov 2002 | CNY | 9.12 | 9.3 | 9.05 | 9.11 | 9.11 | -0.1 (-1.09%) | 521,515 |
| 14 Nov 2002 | CNY | 9.1 | 9.3 | 9.01 | 9.21 | 9.21 | +0.01 (+0.11%) | 1,485,700 |
| 13 Nov 2002 | CNY | 8.79 | 9.22 | 8.65 | 9.2 | 9.2 | +0.41 (+4.66%) | 1,102,859 |
| 12 Nov 2002 | CNY | 9.4 | 9.43 | 8.69 | 8.79 | 8.79 | -0.59 (-6.29%) | 679,806 |
| 11 Nov 2002 | CNY | 9.73 | 9.8 | 9.25 | 9.38 | 9.38 | -0.36 (-3.70%) | 515,384 |
| 8 Nov 2002 | CNY | 10.22 | 10.22 | 9.72 | 9.74 | 9.74 | -0.32 (-3.18%) | 574,841 |
| 7 Nov 2002 | CNY | 10.23 | 10.3 | 10 | 10.06 | 10.06 | -0.18 (-1.76%) | 511,873 |
| 6 Nov 2002 | CNY | 10.12 | 10.26 | 10 | 10.24 | 10.24 | +0.08 (+0.79%) | 684,727 |
| 5 Nov 2002 | CNY | 9.9 | 10.18 | 9.81 | 10.16 | 10.16 | +0.35 (+3.57%) | 1,211,768 |
| 4 Nov 2002 | CNY | 9.82 | 9.85 | 9.6 | 9.81 | 9.81 | +0.06 (+0.62%) | 452,570 |
| 1 Nov 2002 | CNY | 9.79 | 9.83 | 9.7 | 9.75 | 9.75 | -0.12 (-1.22%) | 152,798 |
| 31 Oct 2002 | CNY | 9.76 | 9.97 | 9.51 | 9.87 | 9.87 | +0.11 (+1.13%) | 1,602,718 |
| 30 Oct 2002 | CNY | 9.8 | 9.9 | 9.69 | 9.76 | 9.76 | -0.04 (-0.41%) | 157,100 |
| 29 Oct 2002 | CNY | 9.73 | 9.83 | 9.62 | 9.8 | 9.8 | -0.03 (-0.31%) | 180,950 |
| 28 Oct 2002 | CNY | 9.75 | 9.88 | 9.5 | 9.83 | 9.83 | -0.05 (-0.51%) | 1,060,317 |
| 25 Oct 2002 | CNY | 9.89 | 10.15 | 9.7 | 9.88 | 9.88 | -0.01 (-0.10%) | 947,511 |
| 24 Oct 2002 | CNY | 10.2 | 10.21 | 9.8 | 9.89 | 9.89 | -0.32 (-3.13%) | 1,888,637 |
| 23 Oct 2002 | CNY | 10.45 | 10.47 | 10.18 | 10.21 | 10.21 | -0.22 (-2.11%) | 1,316,350 |
