| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2002 | CNY | 12.65 | 12.82 | 12.62 | 12.72 | 12.72 | +0.04 (+0.32%) | 43,300 |
| 13 Dec 2002 | CNY | 12.53 | 12.68 | 12.04 | 12.68 | 12.68 | +0.25 (+2.01%) | 58,000 |
| 12 Dec 2002 | CNY | 12.29 | 12.7 | 12.29 | 12.43 | 12.43 | +0.05 (+0.40%) | 31,200 |
| 11 Dec 2002 | CNY | 12.4 | 12.4 | 12.18 | 12.38 | 12.38 | -0.02 (-0.16%) | 28,490 |
| 10 Dec 2002 | CNY | 12.5 | 12.76 | 12.36 | 12.4 | 12.4 | -0.14 (-1.12%) | 25,860 |
| 9 Dec 2002 | CNY | 12.5 | 12.69 | 12.5 | 12.54 | 12.54 | -0.16 (-1.26%) | 27,300 |
| 6 Dec 2002 | CNY | 12.61 | 12.77 | 12.6 | 12.7 | 12.7 | +0.12 (+0.95%) | 22,900 |
| 5 Dec 2002 | CNY | 12.62 | 12.7 | 12.5 | 12.58 | 12.58 | -0.17 (-1.33%) | 40,060 |
| 4 Dec 2002 | CNY | 12.39 | 12.98 | 12.3 | 12.75 | 12.75 | +0.35 (+2.82%) | 108,950 |
| 3 Dec 2002 | CNY | 12.01 | 12.5 | 12.01 | 12.4 | 12.4 | -0.47 (-3.65%) | 32,461 |
| 2 Dec 2002 | CNY | 0 | 0 | 0 | 12.87 | 12.87 | 0.0 (0.0%) | 0 |
| 29 Nov 2002 | CNY | 12.75 | 13.12 | 12.58 | 12.87 | 12.87 | +0.11 (+0.86%) | 178,706 |
| 28 Nov 2002 | CNY | 12.18 | 12.8 | 12.18 | 12.76 | 12.76 | +0.56 (+4.59%) | 151,337 |
| 27 Nov 2002 | CNY | 12.01 | 12.3 | 11.98 | 12.2 | 12.2 | -0.04 (-0.33%) | 90,099 |
| 26 Nov 2002 | CNY | 12.62 | 12.8 | 12.18 | 12.24 | 12.24 | -0.36 (-2.86%) | 51,180 |
| 25 Nov 2002 | CNY | 12.7 | 12.79 | 12.44 | 12.6 | 12.6 | -0.18 (-1.41%) | 59,405 |
| 22 Nov 2002 | CNY | 12.8 | 12.98 | 12.43 | 12.78 | 12.78 | +0.08 (+0.63%) | 78,639 |
| 21 Nov 2002 | CNY | 13 | 13.39 | 12.69 | 12.7 | 12.7 | -0.35 (-2.68%) | 86,500 |
| 20 Nov 2002 | CNY | 13.59 | 13.59 | 13.05 | 13.05 | 13.05 | -0.54 (-3.97%) | 89,567 |
| 19 Nov 2002 | CNY | 13.5 | 13.68 | 13.22 | 13.59 | 13.59 | +0.13 (+0.97%) | 59,344 |
| 18 Nov 2002 | CNY | 13.5 | 13.58 | 13.4 | 13.46 | 13.46 | -0.17 (-1.25%) | 43,000 |
| 15 Nov 2002 | CNY | 13.5 | 13.76 | 13.5 | 13.63 | 13.63 | +0.13 (+0.96%) | 81,722 |
| 14 Nov 2002 | CNY | 13.82 | 13.82 | 13.49 | 13.5 | 13.5 | -0.41 (-2.95%) | 76,413 |
| 13 Nov 2002 | CNY | 13.51 | 13.93 | 13.51 | 13.91 | 13.91 | +0.14 (+1.02%) | 82,412 |
| 12 Nov 2002 | CNY | 14.39 | 14.5 | 13.66 | 13.77 | 13.77 | -0.58 (-4.04%) | 91,870 |
| 11 Nov 2002 | CNY | 14.55 | 14.69 | 14.34 | 14.35 | 14.35 | -0.15 (-1.03%) | 32,400 |
| 8 Nov 2002 | CNY | 15.12 | 15.12 | 14.49 | 14.5 | 14.5 | -0.47 (-3.14%) | 79,030 |
| 7 Nov 2002 | CNY | 15 | 15.01 | 14.88 | 14.97 | 14.97 | +0.02 (+0.13%) | 40,177 |
| 6 Nov 2002 | CNY | 15.05 | 15.16 | 14.95 | 14.95 | 14.95 | -0.15 (-0.99%) | 46,000 |
| 5 Nov 2002 | CNY | 14.95 | 15.23 | 14.91 | 15.1 | 15.1 | +0.21 (+1.41%) | 83,869 |
