| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2002 | CNY | 11.96 | 12.15 | 11.9 | 12.1 | 12.1 | -0.35 (-2.81%) | 231,789 |
| 2 Dec 2002 | CNY | 0 | 0 | 0 | 12.45 | 12.45 | 0.0 (0.0%) | 0 |
| 29 Nov 2002 | CNY | 12.26 | 12.75 | 12.07 | 12.45 | 12.45 | +0.19 (+1.55%) | 1,690,497 |
| 28 Nov 2002 | CNY | 11.65 | 12.39 | 11.55 | 12.26 | 12.26 | +0.57 (+4.88%) | 713,481 |
| 27 Nov 2002 | CNY | 11.6 | 11.83 | 11.3 | 11.69 | 11.69 | -0.11 (-0.93%) | 396,604 |
| 26 Nov 2002 | CNY | 11.81 | 12.5 | 11.56 | 11.8 | 11.8 | +0.35 (+3.06%) | 872,444 |
| 25 Nov 2002 | CNY | 11.65 | 11.69 | 11.27 | 11.45 | 11.45 | -0.24 (-2.05%) | 104,201 |
| 22 Nov 2002 | CNY | 11.74 | 12.1 | 11.56 | 11.69 | 11.69 | -0.05 (-0.43%) | 126,826 |
| 21 Nov 2002 | CNY | 12 | 12.13 | 11.72 | 11.74 | 11.74 | -0.36 (-2.98%) | 160,310 |
| 20 Nov 2002 | CNY | 12.25 | 12.26 | 12.06 | 12.1 | 12.1 | -0.33 (-2.65%) | 85,810 |
| 19 Nov 2002 | CNY | 12.3 | 12.48 | 12.11 | 12.43 | 12.43 | +0.21 (+1.72%) | 94,630 |
| 18 Nov 2002 | CNY | 12.4 | 12.48 | 12.05 | 12.22 | 12.22 | -0.05 (-0.41%) | 88,480 |
| 15 Nov 2002 | CNY | 12.15 | 12.5 | 12.12 | 12.27 | 12.27 | +0.02 (+0.16%) | 132,480 |
| 14 Nov 2002 | CNY | 12.67 | 12.67 | 12.2 | 12.25 | 12.25 | -0.42 (-3.31%) | 102,401 |
| 13 Nov 2002 | CNY | 12.61 | 12.7 | 12.35 | 12.67 | 12.67 | +0.06 (+0.48%) | 156,098 |
| 12 Nov 2002 | CNY | 13.02 | 13.18 | 12.6 | 12.61 | 12.61 | -0.41 (-3.15%) | 185,800 |
| 11 Nov 2002 | CNY | 13 | 13.18 | 13 | 13.02 | 13.02 | -0.08 (-0.61%) | 92,960 |
| 8 Nov 2002 | CNY | 13.48 | 13.7 | 13.09 | 13.1 | 13.1 | -0.32 (-2.38%) | 166,900 |
| 7 Nov 2002 | CNY | 13.58 | 13.58 | 13.4 | 13.42 | 13.42 | -0.17 (-1.25%) | 76,600 |
| 6 Nov 2002 | CNY | 13.69 | 13.69 | 13.51 | 13.59 | 13.59 | -0.06 (-0.44%) | 98,678 |
| 5 Nov 2002 | CNY | 13.49 | 13.75 | 13.4 | 13.65 | 13.65 | +0.17 (+1.26%) | 205,951 |
| 4 Nov 2002 | CNY | 13.28 | 13.49 | 13.15 | 13.48 | 13.48 | +0.4 (+3.06%) | 210,387 |
| 1 Nov 2002 | CNY | 13.08 | 13.17 | 13 | 13.08 | 13.08 | +0.01 (+0.08%) | 74,098 |
| 31 Oct 2002 | CNY | 13.12 | 13.22 | 13.03 | 13.07 | 13.07 | -0.05 (-0.38%) | 47,301 |
| 30 Oct 2002 | CNY | 13.33 | 13.33 | 12.98 | 13.12 | 13.12 | -0.21 (-1.58%) | 77,530 |
| 29 Oct 2002 | CNY | 13.15 | 13.38 | 13.05 | 13.33 | 13.33 | +0.19 (+1.45%) | 97,670 |
| 28 Oct 2002 | CNY | 13.55 | 13.55 | 13.1 | 13.14 | 13.14 | -0.32 (-2.38%) | 132,833 |
| 25 Oct 2002 | CNY | 13.55 | 13.68 | 13.45 | 13.46 | 13.46 | -0.14 (-1.03%) | 74,631 |
| 24 Oct 2002 | CNY | 13.65 | 13.73 | 13.6 | 13.6 | 13.6 | -0.11 (-0.80%) | 58,950 |
| 23 Oct 2002 | CNY | 13.72 | 13.81 | 13.65 | 13.71 | 13.71 | -0.09 (-0.65%) | 55,200 |
