| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2002 | CNY | 8.03 | 8.17 | 7.99 | 8.04 | 4.3896 | +0.01 (+0.12%) | 184,600 |
| 11 Dec 2002 | CNY | 8.05 | 8.05 | 7.92 | 8.03 | 4.3841 | +0.01 (+0.12%) | 94,949 |
| 10 Dec 2002 | CNY | 8.21 | 8.21 | 8.01 | 8.02 | 4.3787 | -0.17 (-2.08%) | 139,132 |
| 9 Dec 2002 | CNY | 8.35 | 8.39 | 8.13 | 8.19 | 4.4715 | -0.12 (-1.44%) | 196,768 |
| 6 Dec 2002 | CNY | 8.1 | 8.32 | 8.06 | 8.31 | 4.537 | +0.18 (+2.21%) | 294,111 |
| 5 Dec 2002 | CNY | 8.11 | 8.18 | 8 | 8.13 | 4.4387 | -0.06 (-0.73%) | 172,796 |
| 4 Dec 2002 | CNY | 8.15 | 8.39 | 8.09 | 8.19 | 4.4715 | +0.05 (+0.61%) | 331,750 |
| 3 Dec 2002 | CNY | 7.9 | 8.14 | 7.9 | 8.14 | 4.4442 | -0.16 (-1.93%) | 100,196 |
| 2 Dec 2002 | CNY | 0 | 0 | 0 | 8.3 | 4.5315 | 0.0 (0.0%) | 0 |
| 29 Nov 2002 | CNY | 8.35 | 8.47 | 8.17 | 8.3 | 4.5315 | +0.13 (+1.59%) | 352,650 |
| 28 Nov 2002 | CNY | 7.9 | 8.18 | 7.82 | 8.17 | 4.4606 | +0.24 (+3.03%) | 205,715 |
| 27 Nov 2002 | CNY | 7.8 | 8.01 | 7.7 | 7.93 | 4.3295 | -0.02 (-0.25%) | 283,144 |
| 26 Nov 2002 | CNY | 8.73 | 8.73 | 7.91 | 7.95 | 4.3404 | -0.73 (-8.41%) | 507,300 |
| 25 Nov 2002 | CNY | 8.73 | 8.73 | 8.56 | 8.68 | 4.739 | -0.09 (-1.03%) | 446,350 |
| 22 Nov 2002 | CNY | 8.6 | 8.89 | 8.51 | 8.77 | 4.7881 | +0.2 (+2.33%) | 817,474 |
| 21 Nov 2002 | CNY | 8.5 | 8.68 | 8.5 | 8.57 | 4.6789 | +0.06 (+0.71%) | 449,715 |
| 20 Nov 2002 | CNY | 8.62 | 8.65 | 8.5 | 8.51 | 4.6462 | -0.25 (-2.85%) | 68,649 |
| 19 Nov 2002 | CNY | 8.6 | 8.78 | 8.48 | 8.76 | 4.7827 | +0.14 (+1.62%) | 103,582 |
| 18 Nov 2002 | CNY | 8.75 | 8.77 | 8.6 | 8.62 | 4.7062 | -0.15 (-1.71%) | 66,900 |
| 15 Nov 2002 | CNY | 8.5 | 8.99 | 8.5 | 8.77 | 4.7881 | +0.05 (+0.57%) | 179,215 |
| 14 Nov 2002 | CNY | 9 | 9 | 8.71 | 8.72 | 4.7608 | -0.32 (-3.54%) | 112,128 |
| 13 Nov 2002 | CNY | 9.01 | 9.05 | 8.85 | 9.04 | 4.9355 | +0.03 (+0.33%) | 122,830 |
| 12 Nov 2002 | CNY | 9.35 | 9.38 | 9 | 9.01 | 4.9192 | -0.29 (-3.12%) | 185,044 |
| 11 Nov 2002 | CNY | 9.49 | 9.5 | 9.29 | 9.3 | 5.0775 | -0.14 (-1.48%) | 83,900 |
| 8 Nov 2002 | CNY | 9.82 | 9.96 | 9.26 | 9.44 | 5.1539 | -0.21 (-2.18%) | 500,004 |
| 7 Nov 2002 | CNY | 9.78 | 9.78 | 9.61 | 9.65 | 5.2686 | -0.04 (-0.41%) | 83,600 |
| 6 Nov 2002 | CNY | 9.7 | 9.74 | 9.67 | 9.69 | 5.2904 | -0.05 (-0.51%) | 122,290 |
| 5 Nov 2002 | CNY | 9.6 | 9.79 | 9.56 | 9.74 | 5.3177 | +0.13 (+1.35%) | 194,560 |
| 4 Nov 2002 | CNY | 9.5 | 9.65 | 9.4 | 9.61 | 5.2467 | +0.18 (+1.91%) | 144,180 |
| 1 Nov 2002 | CNY | 9.38 | 9.49 | 9.35 | 9.43 | 5.1485 | +0.04 (+0.43%) | 33,801 |
