| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2002 | CNY | 15.67 | 15.76 | 15.13 | 15.13 | 15.13 | -0.49 (-3.14%) | 313,498 |
| 9 Dec 2002 | CNY | 16.11 | 16.18 | 15.5 | 15.62 | 15.62 | -0.59 (-3.64%) | 370,779 |
| 6 Dec 2002 | CNY | 16.45 | 16.52 | 16.07 | 16.21 | 16.21 | -0.07 (-0.43%) | 57,400 |
| 5 Dec 2002 | CNY | 16.48 | 16.65 | 16.15 | 16.28 | 16.28 | -0.2 (-1.21%) | 129,580 |
| 4 Dec 2002 | CNY | 16.28 | 16.86 | 16.12 | 16.48 | 16.48 | +0.21 (+1.29%) | 298,330 |
| 3 Dec 2002 | CNY | 16.2 | 16.47 | 16.1 | 16.27 | 16.27 | -0.38 (-2.28%) | 80,786 |
| 2 Dec 2002 | CNY | 0 | 0 | 0 | 16.65 | 16.65 | 0.0 (0.0%) | 0 |
| 29 Nov 2002 | CNY | 16.46 | 17.05 | 16.22 | 16.65 | 16.65 | +0.22 (+1.34%) | 434,707 |
| 28 Nov 2002 | CNY | 15.89 | 16.48 | 15.51 | 16.43 | 16.43 | +0.75 (+4.78%) | 252,032 |
| 27 Nov 2002 | CNY | 15.85 | 16 | 15.38 | 15.68 | 15.68 | -0.25 (-1.57%) | 144,805 |
| 26 Nov 2002 | CNY | 16.53 | 16.68 | 15.85 | 15.93 | 15.93 | -0.61 (-3.69%) | 354,395 |
| 25 Nov 2002 | CNY | 16.55 | 16.7 | 16.29 | 16.54 | 16.54 | 0.0 (0.0%) | 148,747 |
| 22 Nov 2002 | CNY | 16.35 | 16.58 | 15.9 | 16.54 | 16.54 | +0.49 (+3.05%) | 312,602 |
| 21 Nov 2002 | CNY | 16.1 | 16.54 | 15.81 | 16.05 | 16.05 | -0.07 (-0.43%) | 320,768 |
| 20 Nov 2002 | CNY | 17.37 | 17.39 | 16 | 16.12 | 16.12 | -1.15 (-6.66%) | 320,901 |
| 19 Nov 2002 | CNY | 17.5 | 17.5 | 17.06 | 17.27 | 17.27 | -0.2 (-1.14%) | 125,751 |
| 18 Nov 2002 | CNY | 17.5 | 17.5 | 17.16 | 17.47 | 17.47 | -0.02 (-0.11%) | 154,324 |
| 15 Nov 2002 | CNY | 17.31 | 17.6 | 16.8 | 17.49 | 17.49 | +0.17 (+0.98%) | 206,082 |
| 14 Nov 2002 | CNY | 17.9 | 17.9 | 17.2 | 17.32 | 17.32 | -0.93 (-5.10%) | 864,437 |
| 13 Nov 2002 | CNY | 19.3 | 19.46 | 17.01 | 18.25 | 18.25 | -0.65 (-3.44%) | 2,622,609 |
| 12 Nov 2002 | CNY | 19.95 | 19.98 | 18.77 | 18.9 | 18.9 | -1.09 (-5.45%) | 261,052 |
| 11 Nov 2002 | CNY | 20.1 | 20.1 | 19.28 | 19.99 | 19.99 | +0.09 (+0.45%) | 776,220 |
| 8 Nov 2002 | CNY | 20.33 | 20.55 | 19.9 | 19.9 | 19.9 | -0.42 (-2.07%) | 194,200 |
| 7 Nov 2002 | CNY | 20.04 | 20.35 | 20 | 20.32 | 20.32 | +0.28 (+1.40%) | 206,689 |
| 6 Nov 2002 | CNY | 20.42 | 20.42 | 20 | 20.04 | 20.04 | -0.43 (-2.10%) | 498,241 |
| 5 Nov 2002 | CNY | 20.2 | 20.6 | 20 | 20.47 | 20.47 | +0.2 (+0.99%) | 866,107 |
| 4 Nov 2002 | CNY | 20.7 | 20.8 | 19.99 | 20.27 | 20.27 | -0.62 (-2.97%) | 253,000 |
| 1 Nov 2002 | CNY | 21.75 | 21.85 | 20.48 | 20.89 | 20.89 | -0.86 (-3.95%) | 351,450 |
| 31 Oct 2002 | CNY | 22.18 | 22.18 | 21.49 | 21.75 | 21.75 | -0.29 (-1.32%) | 111,300 |
| 30 Oct 2002 | CNY | 22.5 | 22.5 | 21.9 | 22.04 | 22.04 | -0.42 (-1.87%) | 81,600 |
