| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2002 | CNY | 3.8323 | 3.8323 | 3.6871 | 3.6871 | 3.6871 | -0.151 (-3.93%) | 260,224 |
| 29 Nov 2002 | CNY | 3.7859 | 3.931 | 3.751 | 3.8381 | 3.8381 | +0.087 (+2.32%) | 1,335,261 |
| 28 Nov 2002 | CNY | 3.6291 | 3.7568 | 3.571 | 3.751 | 3.751 | +0.122 (+3.36%) | 343,854 |
| 27 Nov 2002 | CNY | 3.5246 | 3.6871 | 3.5246 | 3.6291 | 3.6291 | -0.017 (-0.48%) | 244,578 |
| 26 Nov 2002 | CNY | 3.7162 | 3.7742 | 3.6349 | 3.6465 | 3.6465 | -0.081 (-2.18%) | 218,638 |
| 25 Nov 2002 | CNY | 3.751 | 3.751 | 3.6581 | 3.7278 | 3.7278 | -0.017 (-0.46%) | 263,978 |
| 22 Nov 2002 | CNY | 3.751 | 3.8265 | 3.6581 | 3.7452 | 3.7452 | +0.012 (+0.31%) | 346,275 |
| 21 Nov 2002 | CNY | 3.8904 | 3.8904 | 3.7046 | 3.7336 | 3.7336 | -0.168 (-4.32%) | 440,807 |
| 20 Nov 2002 | CNY | 4.0936 | 4.0936 | 3.8962 | 3.902 | 3.902 | -0.192 (-4.68%) | 295,644 |
| 19 Nov 2002 | CNY | 4.0936 | 4.1168 | 4.0472 | 4.0936 | 4.0936 | +0.052 (+1.29%) | 195,605 |
| 18 Nov 2002 | CNY | 4.0762 | 4.1052 | 4.0355 | 4.0413 | 4.0413 | -0.052 (-1.28%) | 148,780 |
| 15 Nov 2002 | CNY | 4.1226 | 4.1226 | 4.053 | 4.0936 | 4.0936 | +0.029 (+0.71%) | 436,283 |
| 14 Nov 2002 | CNY | 4.1226 | 4.1749 | 4.0588 | 4.0646 | 4.0646 | -0.11 (-2.64%) | 348,407 |
| 13 Nov 2002 | CNY | 4.1807 | 4.1807 | 4.0936 | 4.1749 | 4.1749 | +0.023 (+0.56%) | 404,064 |
| 12 Nov 2002 | CNY | 4.2272 | 4.2968 | 4.1401 | 4.1517 | 4.1517 | -0.087 (-2.05%) | 428,426 |
| 11 Nov 2002 | CNY | 4.3201 | 4.3317 | 4.1923 | 4.2388 | 4.2388 | -0.104 (-2.41%) | 314,144 |
| 8 Nov 2002 | CNY | 4.5755 | 4.5872 | 4.3317 | 4.3433 | 4.3433 | -0.145 (-3.23%) | 406,611 |
| 7 Nov 2002 | CNY | 4.4826 | 4.5059 | 4.4594 | 4.4884 | 4.4884 | -0.023 (-0.52%) | 244,767 |
| 6 Nov 2002 | CNY | 4.5291 | 4.5465 | 4.4826 | 4.5117 | 4.5117 | -0.012 (-0.26%) | 325,096 |
| 5 Nov 2002 | CNY | 4.5291 | 4.5581 | 4.4768 | 4.5233 | 4.5233 | +0.029 (+0.65%) | 578,964 |
| 4 Nov 2002 | CNY | 4.442 | 4.5175 | 4.442 | 4.4943 | 4.4943 | +0.064 (+1.44%) | 225,096 |
| 1 Nov 2002 | CNY | 4.3839 | 4.4943 | 4.3375 | 4.4304 | 4.4304 | +0.029 (+0.66%) | 265,218 |
| 31 Oct 2002 | CNY | 4.3897 | 4.4304 | 4.3607 | 4.4014 | 4.4014 | +0.012 (+0.27%) | 181,173 |
| 30 Oct 2002 | CNY | 4.442 | 4.442 | 4.3259 | 4.3897 | 4.3897 | -0.052 (-1.18%) | 333,106 |
| 29 Oct 2002 | CNY | 4.3026 | 4.4594 | 4.3026 | 4.442 | 4.442 | +0.116 (+2.68%) | 295,527 |
| 28 Oct 2002 | CNY | 4.3549 | 4.3549 | 4.2968 | 4.3259 | 4.3259 | -0.052 (-1.19%) | 341,408 |
| 25 Oct 2002 | CNY | 4.5059 | 4.5059 | 4.3549 | 4.3781 | 4.3781 | -0.128 (-2.84%) | 525,271 |
| 24 Oct 2002 | CNY | 4.5697 | 4.5755 | 4.4768 | 4.5059 | 4.5059 | -0.052 (-1.15%) | 647,619 |
| 23 Oct 2002 | CNY | 4.4304 | 4.5988 | 4.4304 | 4.5581 | 4.5581 | +0.134 (+3.02%) | 2,918,855 |
| 22 Oct 2002 | CNY | 4.2446 | 4.4304 | 4.2446 | 4.4246 | 4.4246 | +0.186 (+4.38%) | 980,221 |
