| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2002 | CNY | 8.42 | 8.44 | 8.36 | 8.37 | 8.37 | -0.06 (-0.71%) | 216,374 |
| 6 Nov 2002 | CNY | 8.48 | 8.5 | 8.41 | 8.43 | 8.43 | -0.05 (-0.59%) | 229,988 |
| 5 Nov 2002 | CNY | 8.33 | 8.54 | 8.25 | 8.48 | 8.48 | +0.23 (+2.79%) | 927,383 |
| 4 Nov 2002 | CNY | 8.18 | 8.26 | 8.11 | 8.25 | 8.25 | +0.13 (+1.60%) | 136,700 |
| 1 Nov 2002 | CNY | 8.05 | 8.16 | 8.02 | 8.12 | 8.12 | +0.05 (+0.62%) | 101,700 |
| 31 Oct 2002 | CNY | 8.1 | 8.15 | 8.04 | 8.07 | 8.07 | -0.01 (-0.12%) | 61,970 |
| 30 Oct 2002 | CNY | 8.1 | 8.18 | 8.02 | 8.08 | 8.08 | -0.08 (-0.98%) | 152,304 |
| 29 Oct 2002 | CNY | 8.08 | 8.16 | 8 | 8.16 | 8.16 | +0.08 (+0.99%) | 109,200 |
| 28 Oct 2002 | CNY | 8 | 8.29 | 8 | 8.08 | 8.08 | -0.11 (-1.34%) | 159,800 |
| 25 Oct 2002 | CNY | 8.4 | 8.4 | 8.18 | 8.19 | 8.19 | -0.18 (-2.15%) | 142,736 |
| 24 Oct 2002 | CNY | 8.48 | 8.48 | 8.33 | 8.37 | 8.37 | +0.04 (+0.48%) | 577,281 |
| 23 Oct 2002 | CNY | 8.27 | 8.34 | 8.2 | 8.33 | 8.33 | +0.06 (+0.73%) | 233,510 |
| 22 Oct 2002 | CNY | 8.12 | 8.3 | 8.12 | 8.27 | 8.27 | +0.16 (+1.97%) | 240,904 |
| 21 Oct 2002 | CNY | 8.12 | 8.21 | 8.04 | 8.11 | 8.11 | -0.06 (-0.73%) | 122,072 |
| 18 Oct 2002 | CNY | 8.05 | 8.25 | 8.02 | 8.17 | 8.17 | +0.01 (+0.12%) | 179,517 |
| 17 Oct 2002 | CNY | 8.32 | 8.35 | 8.15 | 8.16 | 8.16 | -0.09 (-1.09%) | 244,202 |
| 16 Oct 2002 | CNY | 8.18 | 8.28 | 8.18 | 8.25 | 8.25 | +0.1 (+1.23%) | 260,055 |
| 15 Oct 2002 | CNY | 8.24 | 8.28 | 8.09 | 8.15 | 8.15 | -0.12 (-1.45%) | 79,200 |
| 14 Oct 2002 | CNY | 8.15 | 8.36 | 7.98 | 8.27 | 8.27 | +0.03 (+0.36%) | 241,123 |
| 11 Oct 2002 | CNY | 8.2 | 8.25 | 8.13 | 8.24 | 8.24 | +0.06 (+0.73%) | 93,070 |
| 10 Oct 2002 | CNY | 8.22 | 8.28 | 8.15 | 8.18 | 8.18 | +0.03 (+0.37%) | 67,300 |
| 9 Oct 2002 | CNY | 8.29 | 8.34 | 8.11 | 8.15 | 8.15 | -0.15 (-1.81%) | 65,820 |
| 8 Oct 2002 | CNY | 8.35 | 8.38 | 8.02 | 8.3 | 8.3 | -0.12 (-1.43%) | 70,900 |
| 27 Sep 2002 | CNY | 8.36 | 8.44 | 8.28 | 8.42 | 8.42 | +0.08 (+0.96%) | 148,678 |
| 26 Sep 2002 | CNY | 8.4 | 8.42 | 8.3 | 8.34 | 8.34 | -0.04 (-0.48%) | 106,946 |
| 25 Sep 2002 | CNY | 8.4 | 8.44 | 8.35 | 8.38 | 8.38 | -0.06 (-0.71%) | 70,900 |
| 24 Sep 2002 | CNY | 8.46 | 8.46 | 8.39 | 8.44 | 8.44 | -0.01 (-0.12%) | 93,600 |
| 23 Sep 2002 | CNY | 8.4 | 8.5 | 8.39 | 8.45 | 8.45 | -0.03 (-0.35%) | 54,099 |
| 20 Sep 2002 | CNY | 8.6 | 8.65 | 8.45 | 8.48 | 8.48 | -0.1 (-1.17%) | 91,580 |
| 19 Sep 2002 | CNY | 8.35 | 8.6 | 8.35 | 8.58 | 8.58 | +0.1 (+1.18%) | 126,516 |
