| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2002 | CNY | 7 | 7.16 | 6.92 | 7.07 | 7.07 | +0.06 (+0.86%) | 1,360,562 |
| 28 Nov 2002 | CNY | 6.8 | 7.03 | 6.74 | 7.01 | 7.01 | +0.19 (+2.79%) | 834,486 |
| 27 Nov 2002 | CNY | 6.6 | 6.95 | 6.48 | 6.82 | 6.82 | -0.06 (-0.87%) | 928,230 |
| 26 Nov 2002 | CNY | 0 | 0 | 0 | 6.88 | 6.88 | 0.0 (0.0%) | 0 |
| 25 Nov 2002 | CNY | 6.8 | 6.94 | 6.75 | 6.88 | 6.88 | +0.07 (+1.03%) | 325,200 |
| 22 Nov 2002 | CNY | 6.8 | 7.1 | 6.74 | 6.81 | 6.81 | -0.04 (-0.58%) | 732,821 |
| 21 Nov 2002 | CNY | 7.08 | 7.08 | 6.82 | 6.85 | 6.85 | -0.24 (-3.39%) | 919,169 |
| 20 Nov 2002 | CNY | 7.14 | 7.23 | 7.07 | 7.09 | 7.09 | -0.12 (-1.66%) | 593,950 |
| 19 Nov 2002 | CNY | 7.17 | 7.33 | 7.09 | 7.21 | 7.21 | +0.04 (+0.56%) | 662,385 |
| 18 Nov 2002 | CNY | 7.28 | 7.3 | 7.15 | 7.17 | 7.17 | -0.11 (-1.51%) | 524,707 |
| 15 Nov 2002 | CNY | 7.25 | 7.45 | 7.22 | 7.28 | 7.28 | -0.01 (-0.14%) | 454,764 |
| 14 Nov 2002 | CNY | 7.45 | 7.48 | 7.26 | 7.29 | 7.29 | -0.15 (-2.02%) | 488,000 |
| 13 Nov 2002 | CNY | 7.4 | 7.45 | 7.31 | 7.44 | 7.44 | +0.02 (+0.27%) | 621,541 |
| 12 Nov 2002 | CNY | 7.55 | 7.7 | 7.39 | 7.42 | 7.42 | -0.18 (-2.37%) | 871,517 |
| 11 Nov 2002 | CNY | 7.65 | 7.71 | 7.59 | 7.6 | 7.6 | -0.01 (-0.13%) | 355,219 |
| 8 Nov 2002 | CNY | 7.96 | 8.03 | 7.6 | 7.61 | 7.61 | -0.25 (-3.18%) | 700,000 |
| 7 Nov 2002 | CNY | 7.9 | 7.91 | 7.8 | 7.86 | 7.86 | -0.01 (-0.13%) | 491,604 |
| 6 Nov 2002 | CNY | 7.95 | 7.95 | 7.86 | 7.87 | 7.87 | -0.09 (-1.13%) | 419,200 |
| 5 Nov 2002 | CNY | 7.85 | 8.02 | 7.85 | 7.96 | 7.96 | +0.08 (+1.02%) | 830,454 |
| 4 Nov 2002 | CNY | 7.85 | 7.89 | 7.75 | 7.88 | 7.88 | +0.08 (+1.03%) | 237,349 |
| 1 Nov 2002 | CNY | 7.73 | 7.8 | 7.73 | 7.8 | 7.8 | +0.05 (+0.65%) | 367,121 |
| 31 Oct 2002 | CNY | 7.75 | 7.8 | 7.73 | 7.75 | 7.75 | 0.0 (0.0%) | 339,125 |
| 30 Oct 2002 | CNY | 7.71 | 7.76 | 7.65 | 7.75 | 7.75 | +0.04 (+0.52%) | 365,068 |
| 29 Oct 2002 | CNY | 7.68 | 7.77 | 7.53 | 7.71 | 7.71 | -0.01 (-0.13%) | 591,767 |
| 28 Oct 2002 | CNY | 7.93 | 7.98 | 7.7 | 7.72 | 7.72 | -0.09 (-1.15%) | 452,168 |
| 25 Oct 2002 | CNY | 7.95 | 7.99 | 7.79 | 7.81 | 7.81 | -0.14 (-1.76%) | 282,000 |
| 24 Oct 2002 | CNY | 7.96 | 8 | 7.88 | 7.95 | 7.95 | +0.04 (+0.51%) | 739,751 |
| 23 Oct 2002 | CNY | 7.95 | 7.98 | 7.88 | 7.91 | 7.91 | -0.04 (-0.50%) | 917,200 |
| 22 Oct 2002 | CNY | 7.89 | 7.99 | 7.85 | 7.95 | 7.95 | +0.06 (+0.76%) | 1,224,603 |
| 21 Oct 2002 | CNY | 7.8 | 7.92 | 7.76 | 7.89 | 7.89 | +0.09 (+1.15%) | 1,340,850 |
