| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2002 | CNY | 6.07 | 6.32 | 6.05 | 6.27 | 6.27 | +0.2 (+3.29%) | 1,837,349 |
| 19 Dec 2002 | CNY | 6.08 | 6.09 | 6 | 6.07 | 6.07 | -0.01 (-0.16%) | 1,110,482 |
| 18 Dec 2002 | CNY | 6.19 | 6.21 | 6.06 | 6.08 | 6.08 | -0.12 (-1.94%) | 782,039 |
| 17 Dec 2002 | CNY | 6.15 | 6.21 | 6.08 | 6.2 | 6.2 | +0.05 (+0.81%) | 1,027,337 |
| 16 Dec 2002 | CNY | 6.07 | 6.17 | 6.01 | 6.15 | 6.15 | +0.08 (+1.32%) | 564,175 |
| 13 Dec 2002 | CNY | 5.91 | 6.1 | 5.85 | 6.07 | 6.07 | +0.1 (+1.68%) | 369,701 |
| 12 Dec 2002 | CNY | 5.9 | 6.03 | 5.9 | 5.97 | 5.97 | +0.05 (+0.84%) | 189,759 |
| 11 Dec 2002 | CNY | 5.98 | 6 | 5.88 | 5.92 | 5.92 | -0.08 (-1.33%) | 256,034 |
| 10 Dec 2002 | CNY | 6.05 | 6.17 | 5.98 | 6 | 6 | -0.06 (-0.99%) | 291,400 |
| 9 Dec 2002 | CNY | 6.02 | 6.12 | 6 | 6.06 | 6.06 | -0.01 (-0.16%) | 157,406 |
| 6 Dec 2002 | CNY | 6.05 | 6.18 | 6.01 | 6.07 | 6.07 | +0.02 (+0.33%) | 163,479 |
| 5 Dec 2002 | CNY | 6.1 | 6.1 | 5.99 | 6.05 | 6.05 | -0.07 (-1.14%) | 170,570 |
| 4 Dec 2002 | CNY | 6.14 | 6.2 | 6.06 | 6.12 | 6.12 | +0.05 (+0.82%) | 345,883 |
| 3 Dec 2002 | CNY | 5.92 | 6.11 | 5.92 | 6.07 | 6.07 | -0.2 (-3.19%) | 288,690 |
| 2 Dec 2002 | CNY | 0 | 0 | 0 | 6.27 | 6.27 | 0.0 (0.0%) | 0 |
| 29 Nov 2002 | CNY | 6.18 | 6.33 | 6.11 | 6.27 | 6.27 | +0.1 (+1.62%) | 1,266,625 |
| 28 Nov 2002 | CNY | 5.99 | 6.18 | 5.94 | 6.17 | 6.17 | +0.18 (+3.01%) | 490,469 |
| 27 Nov 2002 | CNY | 5.87 | 6.08 | 5.82 | 5.99 | 5.99 | +0.12 (+2.04%) | 317,727 |
| 26 Nov 2002 | CNY | 6.02 | 6.09 | 5.84 | 5.87 | 5.87 | -0.15 (-2.49%) | 294,400 |
| 25 Nov 2002 | CNY | 5.9 | 6.08 | 5.9 | 6.02 | 6.02 | +0.02 (+0.33%) | 215,520 |
| 22 Nov 2002 | CNY | 5.97 | 6.17 | 5.88 | 6 | 6 | +0.06 (+1.01%) | 428,316 |
| 21 Nov 2002 | CNY | 6.2 | 6.2 | 5.94 | 5.94 | 5.94 | -0.3 (-4.81%) | 510,676 |
| 20 Nov 2002 | CNY | 6.48 | 6.48 | 6.21 | 6.24 | 6.24 | -0.21 (-3.26%) | 283,894 |
| 19 Nov 2002 | CNY | 6.32 | 6.5 | 6.32 | 6.45 | 6.45 | +0.13 (+2.06%) | 245,026 |
| 18 Nov 2002 | CNY | 6.48 | 6.48 | 6.32 | 6.32 | 6.32 | -0.14 (-2.17%) | 293,710 |
| 15 Nov 2002 | CNY | 6.3 | 6.6 | 6.26 | 6.46 | 6.46 | +0.06 (+0.94%) | 469,907 |
| 14 Nov 2002 | CNY | 6.7 | 6.7 | 6.4 | 6.4 | 6.4 | -0.33 (-4.90%) | 399,300 |
| 13 Nov 2002 | CNY | 6.7 | 6.85 | 6.57 | 6.73 | 6.73 | +0.03 (+0.45%) | 408,470 |
| 12 Nov 2002 | CNY | 6.95 | 6.97 | 6.7 | 6.7 | 6.7 | -0.25 (-3.60%) | 492,985 |
| 11 Nov 2002 | CNY | 7.01 | 7.05 | 6.88 | 6.95 | 6.95 | -0.04 (-0.57%) | 272,201 |
