| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2002 | CNY | 7.14 | 7.15 | 7.08 | 7.13 | 7.13 | -0.04 (-0.56%) | 180,044 |
| 23 Dec 2002 | CNY | 7.2 | 7.26 | 7.15 | 7.17 | 7.17 | -0.03 (-0.42%) | 251,562 |
| 20 Dec 2002 | CNY | 7.18 | 7.29 | 7.15 | 7.2 | 7.2 | +0.07 (+0.98%) | 348,921 |
| 19 Dec 2002 | CNY | 7.18 | 7.25 | 7 | 7.13 | 7.13 | -0.03 (-0.42%) | 446,181 |
| 18 Dec 2002 | CNY | 7.1 | 7.28 | 7.1 | 7.16 | 7.16 | +0.03 (+0.42%) | 359,920 |
| 17 Dec 2002 | CNY | 7.07 | 7.14 | 7.07 | 7.13 | 7.13 | +0.05 (+0.71%) | 167,471 |
| 16 Dec 2002 | CNY | 7.01 | 7.09 | 7 | 7.08 | 7.08 | +0.07 (+1.00%) | 170,004 |
| 13 Dec 2002 | CNY | 6.87 | 7.06 | 6.81 | 7.01 | 7.01 | +0.05 (+0.72%) | 140,965 |
| 12 Dec 2002 | CNY | 6.92 | 7.06 | 6.9 | 6.96 | 6.96 | +0.05 (+0.72%) | 100,303 |
| 11 Dec 2002 | CNY | 6.89 | 6.91 | 6.76 | 6.91 | 6.91 | 0.0 (0.0%) | 201,497 |
| 10 Dec 2002 | CNY | 7.5 | 7.5 | 6.91 | 6.91 | 6.91 | +0.02 (+0.29%) | 315,162 |
| 9 Dec 2002 | CNY | 6.95 | 7.02 | 6.85 | 6.89 | 6.89 | -0.1 (-1.43%) | 155,500 |
| 6 Dec 2002 | CNY | 6.79 | 7 | 6.72 | 6.99 | 6.99 | +0.2 (+2.95%) | 258,442 |
| 5 Dec 2002 | CNY | 6.81 | 6.9 | 6.73 | 6.79 | 6.79 | -0.08 (-1.16%) | 103,100 |
| 4 Dec 2002 | CNY | 6.97 | 6.99 | 6.8 | 6.87 | 6.87 | +0.07 (+1.03%) | 128,306 |
| 3 Dec 2002 | CNY | 6.7 | 6.84 | 6.7 | 6.8 | 6.8 | -0.23 (-3.27%) | 109,482 |
| 2 Dec 2002 | CNY | 0 | 0 | 0 | 7.03 | 7.03 | 0.0 (0.0%) | 0 |
| 29 Nov 2002 | CNY | 6.91 | 7.17 | 6.75 | 7.03 | 7.03 | +0.13 (+1.88%) | 490,765 |
| 28 Nov 2002 | CNY | 6.72 | 6.91 | 6.62 | 6.9 | 6.9 | +0.16 (+2.37%) | 267,221 |
| 27 Nov 2002 | CNY | 6.53 | 6.77 | 6.53 | 6.74 | 6.74 | +0.13 (+1.97%) | 229,031 |
| 26 Nov 2002 | CNY | 6.8 | 6.94 | 6.61 | 6.61 | 6.61 | -0.22 (-3.22%) | 148,896 |
| 25 Nov 2002 | CNY | 6.76 | 6.85 | 6.7 | 6.83 | 6.83 | +0.07 (+1.04%) | 108,740 |
| 22 Nov 2002 | CNY | 6.8 | 6.85 | 6.6 | 6.76 | 6.76 | +0.08 (+1.20%) | 248,506 |
| 21 Nov 2002 | CNY | 6.99 | 6.99 | 6.6 | 6.68 | 6.68 | -0.31 (-4.43%) | 303,465 |
| 20 Nov 2002 | CNY | 7.15 | 7.15 | 6.99 | 6.99 | 6.99 | -0.2 (-2.78%) | 176,500 |
| 19 Nov 2002 | CNY | 7.09 | 7.21 | 7.06 | 7.19 | 7.19 | +0.09 (+1.27%) | 171,983 |
| 18 Nov 2002 | CNY | 7.32 | 7.4 | 7.06 | 7.1 | 7.1 | -0.2 (-2.74%) | 275,056 |
| 15 Nov 2002 | CNY | 7.22 | 7.43 | 7.18 | 7.3 | 7.3 | +0.09 (+1.25%) | 348,350 |
| 14 Nov 2002 | CNY | 7.52 | 7.52 | 7.2 | 7.21 | 7.21 | -0.31 (-4.12%) | 178,652 |
| 13 Nov 2002 | CNY | 7.45 | 7.55 | 7.43 | 7.52 | 7.52 | -0.04 (-0.53%) | 232,602 |
