| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2003 | CNY | 17.7515 | 17.7515 | 16.7515 | 16.7515 | 16.7515 | -1.864 (-10.01%) | 544,856 |
| 27 Dec 2002 | CNY | 18.3432 | 18.6982 | 17.7101 | 18.6154 | 18.6154 | +0.272 (+1.48%) | 1,310,882 |
| 26 Dec 2002 | CNY | 18.7278 | 18.9172 | 18.2249 | 18.3432 | 18.3432 | -0.308 (-1.65%) | 1,212,913 |
| 25 Dec 2002 | CNY | 18.284 | 18.9349 | 18.2308 | 18.6509 | 18.6509 | +0.42 (+2.30%) | 842,887 |
| 24 Dec 2002 | CNY | 18.5385 | 18.7278 | 17.7515 | 18.2308 | 18.2308 | -0.367 (-1.97%) | 959,041 |
| 23 Dec 2002 | CNY | 18.6982 | 18.6982 | 18.2367 | 18.5976 | 18.5976 | -0.219 (-1.16%) | 689,689 |
| 20 Dec 2002 | CNY | 17.9231 | 18.8639 | 17.7396 | 18.8166 | 18.8166 | +0.87 (+4.85%) | 1,336,811 |
| 19 Dec 2002 | CNY | 18.1065 | 18.1065 | 17.5621 | 17.9467 | 17.9467 | +0.16 (+0.90%) | 540,389 |
| 18 Dec 2002 | CNY | 18.2249 | 18.3254 | 17.7219 | 17.787 | 17.787 | -0.532 (-2.91%) | 1,024,047 |
| 17 Dec 2002 | CNY | 17.1006 | 18.3314 | 16.9408 | 18.3195 | 18.3195 | +0.994 (+5.74%) | 2,461,385 |
| 16 Dec 2002 | CNY | 16.0355 | 17.3373 | 16.0355 | 17.3254 | 17.3254 | +1.071 (+6.59%) | 5,969,100 |
| 13 Dec 2002 | CNY | 15.858 | 16.2722 | 15.6805 | 16.2544 | 16.2544 | +0.385 (+2.42%) | 626,915 |
| 12 Dec 2002 | CNY | 15.9527 | 16.0178 | 15.6509 | 15.8698 | 15.8698 | -0.089 (-0.56%) | 195,533 |
| 11 Dec 2002 | CNY | 16.0296 | 16.2012 | 15.6213 | 15.9586 | 15.9586 | -0.189 (-1.17%) | 112,216 |
| 10 Dec 2002 | CNY | 16.2722 | 16.3905 | 15.6805 | 16.1479 | 16.1479 | +0.041 (+0.26%) | 339,690 |
| 9 Dec 2002 | CNY | 15.858 | 16.1361 | 15.7456 | 16.1065 | 16.1065 | +0.189 (+1.19%) | 214,680 |
| 6 Dec 2002 | CNY | 15.6805 | 16.0237 | 15.5621 | 15.9172 | 15.9172 | +0.178 (+1.13%) | 176,605 |
| 5 Dec 2002 | CNY | 15.5621 | 15.7988 | 15.3846 | 15.7396 | 15.7396 | +0.148 (+0.95%) | 351,013 |
| 4 Dec 2002 | CNY | 15.503 | 15.8462 | 15.2663 | 15.5917 | 15.5917 | +0.118 (+0.76%) | 329,213 |
| 3 Dec 2002 | CNY | 15.4734 | 15.5325 | 15.355 | 15.4734 | 15.4734 | 0.0 (0.0%) | 133,848 |
| 2 Dec 2002 | CNY | 15.4734 | 15.4793 | 15.2663 | 15.4734 | 15.4734 | +0.047 (+0.31%) | 62,868 |
| 29 Nov 2002 | CNY | 15.5621 | 16.2722 | 15.3254 | 15.426 | 15.426 | -0.154 (-0.99%) | 663,494 |
| 28 Nov 2002 | CNY | 15.5621 | 15.6154 | 15.3254 | 15.5799 | 15.5799 | +0.083 (+0.53%) | 714,532 |
| 27 Nov 2002 | CNY | 15.5621 | 15.5621 | 15.2663 | 15.497 | 15.497 | -0.118 (-0.76%) | 230,347 |
| 26 Nov 2002 | CNY | 15.5089 | 15.7988 | 15.3254 | 15.6154 | 15.6154 | +0.065 (+0.42%) | 1,207,505 |
| 25 Nov 2002 | CNY | 15.6036 | 15.6154 | 15.3314 | 15.5503 | 15.5503 | -0.053 (-0.34%) | 764,387 |
| 22 Nov 2002 | CNY | 15.6805 | 15.9763 | 15.355 | 15.6036 | 15.6036 | -0.012 (-0.08%) | 607,767 |
| 21 Nov 2002 | CNY | 16 | 16 | 15.5621 | 15.6154 | 15.6154 | -0.385 (-2.40%) | 98,020 |
| 20 Nov 2002 | CNY | 16.0947 | 16.0947 | 15.858 | 16 | 16 | 0.0 (0.0%) | 1,018,977 |
