| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2002 | CNY | 7.11 | 7.22 | 7.1 | 7.12 | 7.12 | -0.06 (-0.84%) | 75,320 |
| 6 Dec 2002 | CNY | 7.11 | 7.23 | 7 | 7.18 | 7.18 | +0.03 (+0.42%) | 144,930 |
| 5 Dec 2002 | CNY | 7.24 | 7.25 | 7.08 | 7.15 | 7.15 | -0.12 (-1.65%) | 138,570 |
| 4 Dec 2002 | CNY | 7.35 | 7.39 | 7.21 | 7.27 | 7.27 | +0.03 (+0.41%) | 359,679 |
| 3 Dec 2002 | CNY | 7.19 | 7.25 | 7.13 | 7.24 | 7.24 | -0.26 (-3.47%) | 192,370 |
| 2 Dec 2002 | CNY | 0 | 0 | 0 | 7.5 | 7.5 | 0.0 (0.0%) | 0 |
| 29 Nov 2002 | CNY | 7.43 | 7.58 | 7.31 | 7.5 | 7.5 | +0.1 (+1.35%) | 457,894 |
| 28 Nov 2002 | CNY | 7.14 | 7.42 | 7.08 | 7.4 | 7.4 | +0.24 (+3.35%) | 222,798 |
| 27 Nov 2002 | CNY | 6.98 | 7.2 | 6.9 | 7.16 | 7.16 | +0.01 (+0.14%) | 240,598 |
| 26 Nov 2002 | CNY | 7.31 | 7.4 | 7.1 | 7.15 | 7.15 | -0.16 (-2.19%) | 121,670 |
| 25 Nov 2002 | CNY | 7.1 | 7.38 | 7.1 | 7.31 | 7.31 | +0.01 (+0.14%) | 129,494 |
| 22 Nov 2002 | CNY | 7.18 | 7.4 | 7.07 | 7.3 | 7.3 | +0.09 (+1.25%) | 248,695 |
| 21 Nov 2002 | CNY | 7.47 | 7.5 | 7.21 | 7.21 | 7.21 | -0.34 (-4.50%) | 214,600 |
| 20 Nov 2002 | CNY | 7.81 | 7.81 | 7.55 | 7.55 | 7.55 | -0.28 (-3.58%) | 142,663 |
| 19 Nov 2002 | CNY | 7.81 | 7.89 | 7.5 | 7.83 | 7.83 | +0.02 (+0.26%) | 190,391 |
| 18 Nov 2002 | CNY | 7.8 | 7.88 | 7.75 | 7.81 | 7.81 | -0.15 (-1.88%) | 156,670 |
| 15 Nov 2002 | CNY | 7.95 | 8.15 | 7.95 | 7.96 | 7.96 | 0.0 (0.0%) | 184,670 |
| 14 Nov 2002 | CNY | 8.23 | 8.23 | 7.96 | 7.96 | 7.96 | -0.28 (-3.40%) | 153,219 |
| 13 Nov 2002 | CNY | 8.08 | 8.25 | 7.95 | 8.24 | 8.24 | +0.01 (+0.12%) | 322,400 |
| 12 Nov 2002 | CNY | 8.4 | 8.48 | 8.2 | 8.23 | 8.23 | -0.17 (-2.02%) | 220,266 |
| 11 Nov 2002 | CNY | 8.45 | 8.62 | 8.36 | 8.4 | 8.4 | -0.05 (-0.59%) | 264,150 |
| 8 Nov 2002 | CNY | 8.82 | 8.91 | 8.45 | 8.45 | 8.45 | -0.34 (-3.87%) | 294,659 |
| 7 Nov 2002 | CNY | 8.88 | 8.98 | 8.78 | 8.79 | 8.79 | -0.13 (-1.46%) | 261,386 |
| 6 Nov 2002 | CNY | 8.98 | 9.05 | 8.88 | 8.92 | 8.92 | -0.08 (-0.89%) | 235,451 |
| 5 Nov 2002 | CNY | 8.95 | 9 | 8.85 | 9 | 9 | +0.2 (+2.27%) | 1,292,377 |
| 4 Nov 2002 | CNY | 8.66 | 8.8 | 8.58 | 8.8 | 8.8 | +0.21 (+2.44%) | 316,218 |
| 1 Nov 2002 | CNY | 8.6 | 8.6 | 8.48 | 8.59 | 8.59 | -0.01 (-0.12%) | 102,712 |
| 31 Oct 2002 | CNY | 8.63 | 8.67 | 8.52 | 8.6 | 8.6 | +0.02 (+0.23%) | 296,035 |
| 30 Oct 2002 | CNY | 8.49 | 8.6 | 8.39 | 8.58 | 8.58 | +0.2 (+2.39%) | 268,325 |
| 29 Oct 2002 | CNY | 8.4 | 8.4 | 8.22 | 8.38 | 8.38 | +0.08 (+0.96%) | 167,033 |
