| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2002 | CNY | 10.25 | 10.27 | 10.1 | 10.15 | 10.15 | +0.03 (+0.30%) | 290,939 |
| 4 Dec 2002 | CNY | 10.26 | 10.39 | 10.1 | 10.12 | 10.12 | -0.15 (-1.46%) | 466,200 |
| 3 Dec 2002 | CNY | 10.24 | 10.36 | 10.12 | 10.27 | 10.27 | -0.18 (-1.72%) | 252,524 |
| 2 Dec 2002 | CNY | 0 | 0 | 0 | 10.45 | 10.45 | 0.0 (0.0%) | 0 |
| 29 Nov 2002 | CNY | 10.45 | 10.65 | 10.36 | 10.45 | 10.45 | +0.04 (+0.38%) | 1,103,747 |
| 28 Nov 2002 | CNY | 10.18 | 10.41 | 10.15 | 10.41 | 10.41 | +0.24 (+2.36%) | 577,107 |
| 27 Nov 2002 | CNY | 10.15 | 10.3 | 9.96 | 10.17 | 10.17 | -0.04 (-0.39%) | 426,045 |
| 26 Nov 2002 | CNY | 10.3 | 10.45 | 10.15 | 10.21 | 10.21 | -0.05 (-0.49%) | 1,106,372 |
| 25 Nov 2002 | CNY | 10.18 | 10.33 | 10.07 | 10.26 | 10.26 | +0.01 (+0.10%) | 306,910 |
| 22 Nov 2002 | CNY | 10.04 | 10.36 | 9.7 | 10.25 | 10.25 | +0.21 (+2.09%) | 1,276,419 |
| 21 Nov 2002 | CNY | 10.12 | 10.2 | 10.01 | 10.04 | 10.04 | -0.12 (-1.18%) | 721,872 |
| 20 Nov 2002 | CNY | 10.36 | 10.36 | 10.15 | 10.16 | 10.16 | -0.22 (-2.12%) | 774,077 |
| 19 Nov 2002 | CNY | 10.4 | 10.44 | 10.3 | 10.38 | 10.38 | +0.14 (+1.37%) | 509,545 |
| 18 Nov 2002 | CNY | 10.16 | 10.33 | 10.13 | 10.24 | 10.24 | +0.07 (+0.69%) | 234,482 |
| 15 Nov 2002 | CNY | 10.09 | 10.28 | 10.09 | 10.17 | 10.17 | +0.06 (+0.59%) | 313,987 |
| 14 Nov 2002 | CNY | 10.18 | 10.26 | 10.11 | 10.11 | 10.11 | -0.08 (-0.79%) | 513,781 |
| 13 Nov 2002 | CNY | 10 | 10.26 | 9.94 | 10.19 | 10.19 | +0.19 (+1.90%) | 626,196 |
| 12 Nov 2002 | CNY | 10.1 | 10.32 | 9.96 | 10 | 10 | -0.2 (-1.96%) | 883,754 |
| 11 Nov 2002 | CNY | 10.64 | 10.7 | 10.2 | 10.2 | 10.2 | -0.4 (-3.77%) | 621,650 |
| 8 Nov 2002 | CNY | 11.15 | 11.18 | 10.59 | 10.6 | 10.6 | -0.4 (-3.64%) | 498,880 |
| 7 Nov 2002 | CNY | 11.2 | 11.2 | 11 | 11 | 11 | -0.11 (-0.99%) | 431,022 |
| 6 Nov 2002 | CNY | 11.34 | 11.34 | 11.1 | 11.11 | 11.11 | -0.08 (-0.71%) | 200,600 |
| 5 Nov 2002 | CNY | 11.01 | 11.28 | 11 | 11.19 | 11.19 | +0.18 (+1.63%) | 472,006 |
| 4 Nov 2002 | CNY | 10.75 | 11.04 | 10.75 | 11.01 | 11.01 | +0.26 (+2.42%) | 300,011 |
| 1 Nov 2002 | CNY | 10.88 | 10.9 | 10.6 | 10.75 | 10.75 | -0.12 (-1.10%) | 246,200 |
| 31 Oct 2002 | CNY | 11 | 11.12 | 10.81 | 10.87 | 10.87 | -0.12 (-1.09%) | 103,900 |
| 30 Oct 2002 | CNY | 10.8 | 11.05 | 10.8 | 10.99 | 10.99 | -0.01 (-0.09%) | 84,250 |
| 29 Oct 2002 | CNY | 10.98 | 11.01 | 10.71 | 11 | 11 | -0.03 (-0.27%) | 262,820 |
| 28 Oct 2002 | CNY | 11.16 | 11.25 | 10.65 | 11.03 | 11.03 | -0.12 (-1.08%) | 494,903 |
| 25 Oct 2002 | CNY | 11.19 | 11.27 | 11.07 | 11.15 | 11.15 | -0.07 (-0.62%) | 388,971 |
