| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2003 | CNY | 4.2012 | 4.2308 | 4.0828 | 4.0947 | 4.0947 | -0.118 (-2.81%) | 447,684 |
| 31 Dec 2002 | CNY | 4.3373 | 4.3373 | 4.2071 | 4.213 | 4.213 | -0.065 (-1.52%) | 198,913 |
| 30 Dec 2002 | CNY | 4.3491 | 4.3491 | 4.2426 | 4.2781 | 4.2781 | -0.083 (-1.90%) | 371,952 |
| 27 Dec 2002 | CNY | 4.3787 | 4.4201 | 4.2899 | 4.361 | 4.361 | -0.029 (-0.67%) | 538,697 |
| 26 Dec 2002 | CNY | 4.5917 | 4.6272 | 4.3787 | 4.3905 | 4.3905 | -0.237 (-5.12%) | 496,300 |
| 25 Dec 2002 | CNY | 4.6509 | 4.6746 | 4.6036 | 4.6272 | 4.6272 | +0.006 (+0.13%) | 210,303 |
| 24 Dec 2002 | CNY | 4.6805 | 4.6864 | 4.6154 | 4.6213 | 4.6213 | -0.071 (-1.51%) | 436,167 |
| 23 Dec 2002 | CNY | 4.7101 | 4.8284 | 4.6746 | 4.6923 | 4.6923 | -0.03 (-0.63%) | 624,989 |
| 20 Dec 2002 | CNY | 4.6509 | 4.7337 | 4.5858 | 4.7219 | 4.7219 | +0.071 (+1.53%) | 615,156 |
| 19 Dec 2002 | CNY | 4.6272 | 4.6627 | 4.5562 | 4.6509 | 4.6509 | +0.024 (+0.51%) | 183,466 |
| 18 Dec 2002 | CNY | 4.645 | 4.7041 | 4.6154 | 4.6272 | 4.6272 | 0.0 (0.0%) | 477,223 |
| 17 Dec 2002 | CNY | 4.6036 | 4.6509 | 4.5503 | 4.6272 | 4.6272 | +0.024 (+0.51%) | 238,835 |
| 16 Dec 2002 | CNY | 4.5562 | 4.6627 | 4.497 | 4.6036 | 4.6036 | +0.065 (+1.43%) | 376,501 |
| 13 Dec 2002 | CNY | 4.4083 | 4.6154 | 4.3491 | 4.5385 | 4.5385 | +0.095 (+2.13%) | 274,268 |
| 12 Dec 2002 | CNY | 4.4379 | 4.5266 | 4.3965 | 4.4438 | 4.4438 | +0.035 (+0.81%) | 182,574 |
| 11 Dec 2002 | CNY | 4.4675 | 4.4675 | 4.3669 | 4.4083 | 4.4083 | -0.077 (-1.71%) | 238,266 |
| 10 Dec 2002 | CNY | 4.6095 | 4.6095 | 4.4675 | 4.4852 | 4.4852 | -0.047 (-1.04%) | 169,880 |
| 9 Dec 2002 | CNY | 4.5444 | 4.5681 | 4.5207 | 4.5325 | 4.5325 | +0.006 (+0.13%) | 142,110 |
| 6 Dec 2002 | CNY | 4.5325 | 4.5917 | 4.4911 | 4.5266 | 4.5266 | -0.006 (-0.13%) | 205,149 |
| 5 Dec 2002 | CNY | 4.574 | 4.574 | 4.4675 | 4.5325 | 4.5325 | -0.071 (-1.54%) | 267,885 |
| 4 Dec 2002 | CNY | 4.5917 | 4.6627 | 4.5562 | 4.6036 | 4.6036 | +0.006 (+0.13%) | 699,996 |
| 3 Dec 2002 | CNY | 4.4675 | 4.5976 | 4.4675 | 4.5976 | 4.5976 | +0.077 (+1.70%) | 335,056 |
| 2 Dec 2002 | CNY | 4.7337 | 4.7337 | 4.5089 | 4.5207 | 4.5207 | -0.207 (-4.38%) | 1,135,281 |
| 29 Nov 2002 | CNY | 4.5207 | 4.7337 | 4.4734 | 4.7278 | 4.7278 | 0.0 (0.0%) | 1,903,842 |
