| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2002 | CNY | 11.93 | 12 | 11.6 | 11.64 | 11.64 | -0.3 (-2.51%) | 71,390 |
| 25 Nov 2002 | CNY | 11.97 | 12 | 11.42 | 11.94 | 11.94 | -0.05 (-0.42%) | 65,302 |
| 22 Nov 2002 | CNY | 12.12 | 12.17 | 11.74 | 11.99 | 11.99 | 0.0 (0.0%) | 157,464 |
| 21 Nov 2002 | CNY | 12.4 | 12.4 | 11.97 | 11.99 | 11.99 | -0.45 (-3.62%) | 120,622 |
| 20 Nov 2002 | CNY | 12.86 | 12.86 | 12.36 | 12.44 | 12.44 | -0.33 (-2.58%) | 80,390 |
| 19 Nov 2002 | CNY | 12.56 | 12.8 | 12.45 | 12.77 | 12.77 | +0.21 (+1.67%) | 93,843 |
| 18 Nov 2002 | CNY | 12.58 | 12.65 | 12.4 | 12.56 | 12.56 | -0.12 (-0.95%) | 35,800 |
| 15 Nov 2002 | CNY | 12.63 | 12.8 | 12.5 | 12.68 | 12.68 | +0.05 (+0.40%) | 43,870 |
| 14 Nov 2002 | CNY | 12.8 | 12.96 | 12.63 | 12.63 | 12.63 | -0.25 (-1.94%) | 58,490 |
| 13 Nov 2002 | CNY | 12.9 | 12.99 | 12.62 | 12.88 | 12.88 | -0.05 (-0.39%) | 92,688 |
| 12 Nov 2002 | CNY | 13.32 | 13.38 | 12.9 | 12.93 | 12.93 | -0.39 (-2.93%) | 88,750 |
| 11 Nov 2002 | CNY | 13.3 | 13.48 | 13.2 | 13.32 | 13.32 | -0.13 (-0.97%) | 43,585 |
| 8 Nov 2002 | CNY | 13.95 | 13.96 | 13.31 | 13.45 | 13.45 | -0.22 (-1.61%) | 59,602 |
| 7 Nov 2002 | CNY | 13.7 | 13.86 | 13.6 | 13.67 | 13.67 | -0.04 (-0.29%) | 27,600 |
| 6 Nov 2002 | CNY | 13.8 | 13.8 | 13.62 | 13.71 | 13.71 | -0.06 (-0.44%) | 67,300 |
| 5 Nov 2002 | CNY | 13.6 | 13.97 | 13.58 | 13.77 | 13.77 | +0.17 (+1.25%) | 100,650 |
| 4 Nov 2002 | CNY | 13.65 | 13.65 | 13.46 | 13.6 | 13.6 | +0.1 (+0.74%) | 41,160 |
| 1 Nov 2002 | CNY | 13.35 | 13.5 | 13.3 | 13.5 | 13.5 | +0.11 (+0.82%) | 32,666 |
| 31 Oct 2002 | CNY | 13.36 | 13.59 | 13.2 | 13.39 | 13.39 | -0.07 (-0.52%) | 22,144 |
| 30 Oct 2002 | CNY | 13.51 | 13.68 | 13.46 | 13.46 | 13.46 | -0.13 (-0.96%) | 27,400 |
| 29 Oct 2002 | CNY | 13.45 | 13.78 | 13.4 | 13.59 | 13.59 | +0.11 (+0.82%) | 26,650 |
| 28 Oct 2002 | CNY | 13.8 | 13.8 | 13.36 | 13.48 | 13.48 | -0.35 (-2.53%) | 81,280 |
| 25 Oct 2002 | CNY | 14.09 | 14.13 | 13.83 | 13.83 | 13.83 | -0.07 (-0.50%) | 17,200 |
| 24 Oct 2002 | CNY | 14.14 | 14.15 | 13.9 | 13.9 | 13.9 | -0.06 (-0.43%) | 26,950 |
| 23 Oct 2002 | CNY | 13.92 | 14 | 13.86 | 13.96 | 13.96 | +0.05 (+0.36%) | 26,873 |
| 22 Oct 2002 | CNY | 13.75 | 14 | 13.7 | 13.91 | 13.91 | +0.18 (+1.31%) | 40,490 |
| 21 Oct 2002 | CNY | 13.89 | 13.9 | 13.7 | 13.73 | 13.73 | -0.12 (-0.87%) | 16,300 |
| 18 Oct 2002 | CNY | 13.85 | 13.97 | 13.7 | 13.85 | 13.85 | 0.0 (0.0%) | 32,725 |
| 17 Oct 2002 | CNY | 14 | 14.05 | 13.81 | 13.85 | 13.85 | -0.21 (-1.49%) | 46,376 |
| 16 Oct 2002 | CNY | 13.95 | 14.2 | 13.95 | 14.06 | 14.06 | +0.08 (+0.57%) | 29,300 |
