| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2002 | CNY | 9.31 | 9.31 | 9 | 9.19 | 6.5643 | -0.05 (-0.54%) | 116,240 |
| 25 Nov 2002 | CNY | 9.25 | 9.38 | 9.11 | 9.24 | 6.6 | +0.18 (+1.99%) | 176,640 |
| 22 Nov 2002 | CNY | 9.2 | 9.5 | 8.9 | 9.06 | 6.4714 | -0.16 (-1.74%) | 205,320 |
| 21 Nov 2002 | CNY | 9.64 | 9.68 | 9.12 | 9.22 | 6.5857 | -0.47 (-4.85%) | 302,325 |
| 20 Nov 2002 | CNY | 10.18 | 10.18 | 9.59 | 9.69 | 6.9214 | -0.5 (-4.91%) | 242,900 |
| 19 Nov 2002 | CNY | 10.11 | 10.24 | 9.89 | 10.19 | 7.2786 | +0.01 (+0.10%) | 128,843 |
| 18 Nov 2002 | CNY | 10.55 | 10.55 | 9.75 | 10.18 | 7.2714 | -0.37 (-3.51%) | 134,600 |
| 15 Nov 2002 | CNY | 10.53 | 10.63 | 10.43 | 10.55 | 7.5357 | +0.02 (+0.19%) | 102,180 |
| 14 Nov 2002 | CNY | 10.64 | 10.77 | 10.48 | 10.53 | 7.5214 | -0.16 (-1.50%) | 125,860 |
| 13 Nov 2002 | CNY | 10.62 | 10.8 | 10.56 | 10.69 | 7.6357 | -0.01 (-0.09%) | 162,630 |
| 12 Nov 2002 | CNY | 10.8 | 10.95 | 10.58 | 10.7 | 7.6429 | -0.1 (-0.93%) | 113,800 |
| 11 Nov 2002 | CNY | 10.74 | 11.08 | 10.5 | 10.8 | 7.7143 | -0.02 (-0.18%) | 133,100 |
| 8 Nov 2002 | CNY | 11.38 | 11.38 | 10.82 | 10.82 | 7.7286 | -0.35 (-3.13%) | 263,300 |
| 7 Nov 2002 | CNY | 11.25 | 11.37 | 11.06 | 11.17 | 7.9786 | -0.11 (-0.98%) | 250,339 |
| 6 Nov 2002 | CNY | 11.45 | 11.68 | 11.21 | 11.28 | 8.0571 | -0.12 (-1.05%) | 234,660 |
| 5 Nov 2002 | CNY | 11.07 | 11.5 | 11.07 | 11.4 | 8.1429 | +0.34 (+3.07%) | 535,551 |
| 4 Nov 2002 | CNY | 11.1 | 11.1 | 10.9 | 11.06 | 7.9 | +0.14 (+1.28%) | 121,105 |
| 1 Nov 2002 | CNY | 10.93 | 11.07 | 10.76 | 10.92 | 7.8 | -0.01 (-0.09%) | 74,570 |
| 31 Oct 2002 | CNY | 10.92 | 11.11 | 10.85 | 10.93 | 7.8071 | +0.01 (+0.09%) | 160,766 |
| 30 Oct 2002 | CNY | 10.96 | 10.96 | 10.71 | 10.92 | 7.8 | +0.04 (+0.37%) | 48,200 |
| 29 Oct 2002 | CNY | 10.7 | 10.9 | 10.61 | 10.88 | 7.7714 | +0.04 (+0.37%) | 78,536 |
| 28 Oct 2002 | CNY | 11.05 | 11.27 | 10.83 | 10.84 | 7.7429 | -0.3 (-2.69%) | 94,600 |
| 25 Oct 2002 | CNY | 11.05 | 11.48 | 11.01 | 11.14 | 7.9571 | +0.09 (+0.81%) | 365,987 |
| 24 Oct 2002 | CNY | 11.21 | 11.29 | 11.02 | 11.05 | 7.8929 | -0.01 (-0.09%) | 233,244 |
| 23 Oct 2002 | CNY | 10.9 | 11.11 | 10.71 | 11.06 | 7.9 | +0.16 (+1.47%) | 243,464 |
| 22 Oct 2002 | CNY | 10.66 | 10.99 | 10.65 | 10.9 | 7.7857 | +0.24 (+2.25%) | 313,107 |
| 21 Oct 2002 | CNY | 10.7 | 10.8 | 10.54 | 10.66 | 7.6143 | -0.04 (-0.37%) | 58,930 |
| 18 Oct 2002 | CNY | 10.56 | 10.8 | 10.48 | 10.7 | 7.6429 | -0.02 (-0.19%) | 203,248 |
| 17 Oct 2002 | CNY | 10.91 | 10.95 | 10.55 | 10.72 | 7.6571 | -0.19 (-1.74%) | 103,750 |
| 16 Oct 2002 | CNY | 10.7 | 11.25 | 10.7 | 10.91 | 7.7929 | +0.2 (+1.87%) | 150,357 |
