| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2002 | CNY | 7.8643 | 8.1393 | 7.8277 | 7.9377 | 7.9377 | +0.073 (+0.93%) | 679,180 |
| 11 Dec 2002 | CNY | 7.9927 | 7.9927 | 7.7452 | 7.8643 | 7.8643 | -0.202 (-2.50%) | 811,640 |
| 10 Dec 2002 | CNY | 8.1393 | 8.1852 | 7.8552 | 8.066 | 8.066 | -0.101 (-1.23%) | 958,059 |
| 9 Dec 2002 | CNY | 8.1118 | 8.2402 | 8.066 | 8.1668 | 8.1668 | +0.018 (+0.22%) | 468,224 |
| 6 Dec 2002 | CNY | 8.1393 | 8.341 | 8.0293 | 8.1485 | 8.1485 | +0.046 (+0.57%) | 752,736 |
| 5 Dec 2002 | CNY | 8.2493 | 8.2585 | 8.0018 | 8.1027 | 8.1027 | -0.165 (-1.99%) | 1,080,517 |
| 4 Dec 2002 | CNY | 8.066 | 8.5701 | 8.066 | 8.2676 | 8.2676 | +0.174 (+2.15%) | 2,685,901 |
| 3 Dec 2002 | CNY | 7.9377 | 8.121 | 7.8002 | 8.0935 | 8.0935 | +0.138 (+1.73%) | 880,296 |
| 2 Dec 2002 | CNY | 8.3318 | 8.3318 | 7.956 | 7.956 | 7.956 | -0.376 (-4.51%) | 1,581,125 |
| 29 Nov 2002 | CNY | 8.1668 | 8.5976 | 8.0752 | 8.3318 | 8.3318 | +0.174 (+2.13%) | 3,720,833 |
| 28 Nov 2002 | CNY | 7.7727 | 8.1943 | 7.6719 | 8.1577 | 8.1577 | +0.367 (+4.71%) | 2,148,770 |
| 27 Nov 2002 | CNY | 7.681 | 7.8735 | 7.5344 | 7.791 | 7.791 | +0.083 (+1.07%) | 1,398,299 |
| 26 Nov 2002 | CNY | 7.9835 | 8.2127 | 7.6994 | 7.7085 | 7.7085 | -0.339 (-4.21%) | 1,688,990 |
| 25 Nov 2002 | CNY | 8.2493 | 8.2493 | 7.901 | 8.0477 | 8.0477 | -0.312 (-3.73%) | 2,736,876 |
| 22 Nov 2002 | CNY | 9.1201 | 9.3217 | 8.2951 | 8.3593 | 8.3593 | -0.779 (-8.53%) | 2,753,495 |
| 21 Nov 2002 | CNY | 9.1659 | 9.3401 | 9.1201 | 9.1384 | 9.1384 | -0.119 (-1.29%) | 1,169,148 |
| 20 Nov 2002 | CNY | 9.4226 | 9.4226 | 9.0559 | 9.2576 | 9.2576 | -0.183 (-1.94%) | 1,489,161 |
| 19 Nov 2002 | CNY | 9.2576 | 9.4959 | 9.2576 | 9.4409 | 9.4409 | +0.119 (+1.28%) | 800,415 |
| 18 Nov 2002 | CNY | 9.3584 | 9.4226 | 9.2117 | 9.3217 | 9.3217 | -0.073 (-0.78%) | 634,012 |
| 15 Nov 2002 | CNY | 9.1842 | 9.5784 | 9.1659 | 9.3951 | 9.3951 | +0.211 (+2.30%) | 1,363,130 |
| 14 Nov 2002 | CNY | 9.3309 | 9.4409 | 9.1659 | 9.1842 | 9.1842 | -0.257 (-2.72%) | 749,561 |
| 13 Nov 2002 | CNY | 9.1659 | 9.5234 | 9.1476 | 9.4409 | 9.4409 | +0.247 (+2.69%) | 1,347,956 |
| 12 Nov 2002 | CNY | 9.4042 | 9.5142 | 9.1201 | 9.1934 | 9.1934 | -0.202 (-2.15%) | 1,534,035 |
| 11 Nov 2002 | CNY | 9.5142 | 9.6059 | 9.3951 | 9.3951 | 9.3951 | -0.211 (-2.19%) | 1,017,743 |
| 8 Nov 2002 | CNY | 10.0825 | 10.22 | 9.4409 | 9.6059 | 9.6059 | -0.431 (-4.29%) | 1,327,910 |
| 7 Nov 2002 | CNY | 10.1742 | 10.22 | 9.9908 | 10.0367 | 10.0367 | -0.138 (-1.35%) | 883,124 |
| 6 Nov 2002 | CNY | 10.0825 | 10.2475 | 9.8992 | 10.1742 | 10.1742 | +0.202 (+2.02%) | 1,462,412 |
| 5 Nov 2002 | CNY | 9.945 | 10.22 | 9.8259 | 9.9725 | 9.9725 | +0.055 (+0.55%) | 2,184,551 |
| 4 Nov 2002 | CNY | 9.5875 | 9.9725 | 9.5875 | 9.9175 | 9.9175 | +0.412 (+4.34%) | 2,376,923 |
| 1 Nov 2002 | CNY | 9.4409 | 9.5509 | 9.4042 | 9.505 | 9.505 | +0.046 (+0.48%) | 590,209 |
