| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2002 | CNY | 26.02 | 27.55 | 25.9 | 27.23 | 27.23 | +1 (+3.81%) | 170,519 |
| 27 Nov 2002 | CNY | 25.8 | 26.25 | 25.39 | 26.23 | 26.23 | +0.03 (+0.11%) | 102,800 |
| 26 Nov 2002 | CNY | 26.03 | 26.36 | 25.62 | 26.2 | 26.2 | -0.14 (-0.53%) | 71,595 |
| 25 Nov 2002 | CNY | 26.38 | 26.38 | 26 | 26.34 | 26.34 | +0.14 (+0.53%) | 26,129 |
| 22 Nov 2002 | CNY | 26.1 | 26.6 | 25.81 | 26.2 | 26.2 | +0.05 (+0.19%) | 88,498 |
| 21 Nov 2002 | CNY | 26.38 | 26.5 | 26 | 26.15 | 26.15 | -0.25 (-0.95%) | 124,335 |
| 20 Nov 2002 | CNY | 26.58 | 26.7 | 26.01 | 26.4 | 26.4 | -0.7 (-2.58%) | 42,800 |
| 19 Nov 2002 | CNY | 27 | 27.12 | 26.4 | 27.1 | 27.1 | +0.02 (+0.07%) | 53,513 |
| 18 Nov 2002 | CNY | 26.28 | 27.12 | 26 | 27.08 | 27.08 | +0.78 (+2.97%) | 120,851 |
| 15 Nov 2002 | CNY | 26 | 26.56 | 25.9 | 26.3 | 26.3 | +0.27 (+1.04%) | 116,820 |
| 14 Nov 2002 | CNY | 26.33 | 26.46 | 25.8 | 26.03 | 26.03 | -0.3 (-1.14%) | 108,748 |
| 13 Nov 2002 | CNY | 26.33 | 26.5 | 25.5 | 26.33 | 26.33 | 0.0 (0.0%) | 246,220 |
| 12 Nov 2002 | CNY | 27.11 | 27.3 | 26.3 | 26.33 | 26.33 | -0.86 (-3.16%) | 143,700 |
| 11 Nov 2002 | CNY | 27.51 | 27.87 | 27.01 | 27.19 | 27.19 | -0.25 (-0.91%) | 49,200 |
| 8 Nov 2002 | CNY | 28.65 | 28.79 | 27.2 | 27.44 | 27.44 | -0.9 (-3.18%) | 94,061 |
| 7 Nov 2002 | CNY | 28 | 28.66 | 27.96 | 28.34 | 28.34 | +0.38 (+1.36%) | 71,610 |
| 6 Nov 2002 | CNY | 28.38 | 28.38 | 27.9 | 27.96 | 27.96 | -0.37 (-1.31%) | 56,400 |
| 5 Nov 2002 | CNY | 27.8 | 28.66 | 27.7 | 28.33 | 28.33 | +0.54 (+1.94%) | 149,591 |
| 4 Nov 2002 | CNY | 27.2 | 27.88 | 27.1 | 27.79 | 27.79 | +0.45 (+1.65%) | 44,831 |
| 1 Nov 2002 | CNY | 27.3 | 27.42 | 27.1 | 27.34 | 27.34 | +0.08 (+0.29%) | 41,200 |
| 31 Oct 2002 | CNY | 27.23 | 27.5 | 27.15 | 27.26 | 27.26 | +0.04 (+0.15%) | 39,042 |
| 30 Oct 2002 | CNY | 27.25 | 27.45 | 27.01 | 27.22 | 27.22 | -0.08 (-0.29%) | 27,855 |
| 29 Oct 2002 | CNY | 27.1 | 27.45 | 26.82 | 27.3 | 27.3 | +0.29 (+1.07%) | 49,348 |
| 28 Oct 2002 | CNY | 27.8 | 27.9 | 27 | 27.01 | 27.01 | -0.79 (-2.84%) | 104,535 |
| 25 Oct 2002 | CNY | 28.4 | 28.58 | 27.7 | 27.8 | 27.8 | -0.56 (-1.97%) | 56,840 |
| 24 Oct 2002 | CNY | 28.5 | 28.69 | 28.2 | 28.36 | 28.36 | +0.11 (+0.39%) | 55,800 |
| 23 Oct 2002 | CNY | 28.6 | 28.6 | 28.12 | 28.25 | 28.25 | -0.24 (-0.84%) | 41,950 |
| 22 Oct 2002 | CNY | 27.88 | 28.79 | 27.88 | 28.49 | 28.49 | +0.51 (+1.82%) | 113,818 |
| 21 Oct 2002 | CNY | 27.73 | 28 | 27.6 | 27.98 | 27.98 | +0.1 (+0.36%) | 65,446 |
| 18 Oct 2002 | CNY | 27.85 | 28.17 | 27.7 | 27.88 | 27.88 | -0.12 (-0.43%) | 127,156 |
