| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2002 | CNY | 9.84 | 9.88 | 9.58 | 9.86 | 9.86 | +0.04 (+0.41%) | 338,013 |
| 4 Dec 2002 | CNY | 9.7 | 10.1 | 9.69 | 9.82 | 9.82 | +0.1 (+1.03%) | 457,692 |
| 3 Dec 2002 | CNY | 9.53 | 9.77 | 9.5 | 9.72 | 9.72 | -0.38 (-3.76%) | 240,665 |
| 2 Dec 2002 | CNY | 0 | 0 | 0 | 10.1 | 10.1 | 0.0 (0.0%) | 0 |
| 29 Nov 2002 | CNY | 9.9 | 10.38 | 9.75 | 10.1 | 10.1 | +0.21 (+2.12%) | 1,123,596 |
| 28 Nov 2002 | CNY | 9.3 | 9.97 | 9.22 | 9.89 | 9.89 | +0.49 (+5.21%) | 592,678 |
| 27 Nov 2002 | CNY | 9.3 | 9.46 | 9.16 | 9.4 | 9.4 | 0.0 (0.0%) | 370,347 |
| 26 Nov 2002 | CNY | 10 | 10.05 | 9.32 | 9.4 | 9.4 | -0.51 (-5.15%) | 305,901 |
| 25 Nov 2002 | CNY | 9.98 | 10.03 | 9.73 | 9.91 | 9.91 | +0.01 (+0.10%) | 226,220 |
| 22 Nov 2002 | CNY | 9.91 | 10.2 | 9.72 | 9.9 | 9.9 | -0.05 (-0.50%) | 391,920 |
| 21 Nov 2002 | CNY | 10.47 | 10.47 | 9.91 | 9.95 | 9.95 | -0.52 (-4.97%) | 430,830 |
| 20 Nov 2002 | CNY | 10.89 | 10.89 | 10.45 | 10.47 | 10.47 | -0.38 (-3.50%) | 202,088 |
| 19 Nov 2002 | CNY | 10.55 | 10.95 | 10.51 | 10.85 | 10.85 | +0.26 (+2.46%) | 202,064 |
| 18 Nov 2002 | CNY | 10.5 | 10.7 | 10.42 | 10.59 | 10.59 | +0.01 (+0.09%) | 137,803 |
| 15 Nov 2002 | CNY | 10.5 | 10.8 | 10.38 | 10.58 | 10.58 | -0.02 (-0.19%) | 372,929 |
| 14 Nov 2002 | CNY | 11.1 | 11.1 | 10.55 | 10.6 | 10.6 | -0.47 (-4.25%) | 246,824 |
| 13 Nov 2002 | CNY | 11.06 | 11.08 | 10.75 | 11.07 | 11.07 | +0.01 (+0.09%) | 339,815 |
| 12 Nov 2002 | CNY | 11.57 | 11.65 | 11.05 | 11.06 | 11.06 | -0.51 (-4.41%) | 466,868 |
| 11 Nov 2002 | CNY | 11.86 | 11.86 | 11.54 | 11.57 | 11.57 | -0.07 (-0.60%) | 178,810 |
| 8 Nov 2002 | CNY | 12.12 | 12.24 | 11.64 | 11.64 | 11.64 | -0.4 (-3.32%) | 386,930 |
| 7 Nov 2002 | CNY | 12.13 | 12.23 | 12 | 12.04 | 12.04 | -0.09 (-0.74%) | 259,425 |
| 6 Nov 2002 | CNY | 12.28 | 12.28 | 12.04 | 12.13 | 12.13 | -0.06 (-0.49%) | 210,162 |
| 5 Nov 2002 | CNY | 12.14 | 12.28 | 11.97 | 12.19 | 12.19 | +0.13 (+1.08%) | 523,253 |
| 4 Nov 2002 | CNY | 11.89 | 12.08 | 11.79 | 12.06 | 12.06 | +0.29 (+2.46%) | 190,805 |
| 1 Nov 2002 | CNY | 11.66 | 11.78 | 11.66 | 11.77 | 11.77 | +0.07 (+0.60%) | 76,700 |
| 31 Oct 2002 | CNY | 11.7 | 11.88 | 11.7 | 11.7 | 11.7 | 0.0 (0.0%) | 150,123 |
| 30 Oct 2002 | CNY | 11.81 | 11.82 | 11.6 | 11.7 | 11.7 | -0.1 (-0.85%) | 96,500 |
| 29 Oct 2002 | CNY | 11.56 | 11.83 | 11.52 | 11.8 | 11.8 | +0.24 (+2.08%) | 163,550 |
| 28 Oct 2002 | CNY | 11.71 | 11.77 | 11.53 | 11.56 | 11.56 | -0.13 (-1.11%) | 184,780 |
| 25 Oct 2002 | CNY | 11.75 | 11.93 | 11.61 | 11.69 | 11.69 | -0.15 (-1.27%) | 158,000 |
