| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2002 | CNY | 4.6136 | 4.6311 | 4.5437 | 4.6194 | 4.6194 | +0.058 (+1.28%) | 937,726 |
| 19 Dec 2002 | CNY | 4.5437 | 4.5903 | 4.5204 | 4.5612 | 4.5612 | -0.017 (-0.38%) | 558,965 |
| 18 Dec 2002 | CNY | 4.6019 | 4.6311 | 4.532 | 4.5786 | 4.5786 | -0.023 (-0.51%) | 1,251,910 |
| 17 Dec 2002 | CNY | 4.5146 | 4.6194 | 4.4854 | 4.6019 | 4.6019 | +0.076 (+1.67%) | 2,724,710 |
| 16 Dec 2002 | CNY | 4.4854 | 4.5728 | 4.4738 | 4.5262 | 4.5262 | +0.018 (+0.39%) | 2,068,376 |
| 13 Dec 2002 | CNY | 4.3107 | 4.5553 | 4.3107 | 4.5087 | 4.5087 | +0.105 (+2.38%) | 1,650,542 |
| 12 Dec 2002 | CNY | 4.2932 | 4.4039 | 4.2699 | 4.4039 | 4.4039 | +0.105 (+2.44%) | 707,876 |
| 11 Dec 2002 | CNY | 4.2524 | 4.3107 | 4.2291 | 4.299 | 4.299 | +0.029 (+0.68%) | 373,882 |
| 10 Dec 2002 | CNY | 4.4155 | 4.4388 | 4.2524 | 4.2699 | 4.2699 | -0.157 (-3.55%) | 403,012 |
| 9 Dec 2002 | CNY | 4.4097 | 4.468 | 4.398 | 4.4272 | 4.4272 | 0.0 (0.0%) | 227,287 |
| 6 Dec 2002 | CNY | 4.4854 | 4.532 | 4.398 | 4.4272 | 4.4272 | -0.058 (-1.30%) | 666,957 |
| 5 Dec 2002 | CNY | 4.4272 | 4.5553 | 4.398 | 4.4854 | 4.4854 | +0.035 (+0.78%) | 1,251,639 |
| 4 Dec 2002 | CNY | 4.4621 | 4.5903 | 4.3165 | 4.4505 | 4.4505 | +0.122 (+2.83%) | 3,009,240 |
| 2 Dec 2002 | CNY | 4.4621 | 4.468 | 4.3165 | 4.3281 | 4.3281 | -0.157 (-3.51%) | 582,938 |
| 29 Nov 2002 | CNY | 4.4563 | 4.5728 | 4.3922 | 4.4854 | 4.4854 | +0.07 (+1.58%) | 1,666,098 |
| 28 Nov 2002 | CNY | 4.2466 | 4.4272 | 4.2291 | 4.4155 | 4.4155 | +0.175 (+4.12%) | 574,813 |
| 27 Nov 2002 | CNY | 4.2815 | 4.3107 | 4.1709 | 4.2408 | 4.2408 | -0.047 (-1.09%) | 551,798 |
| 26 Nov 2002 | CNY | 4.4155 | 4.4738 | 4.2582 | 4.2874 | 4.2874 | -0.128 (-2.90%) | 294,065 |
| 25 Nov 2002 | CNY | 4.3689 | 4.433 | 4.3165 | 4.4155 | 4.4155 | +0.058 (+1.34%) | 326,988 |
| 22 Nov 2002 | CNY | 4.3747 | 4.4854 | 4.2641 | 4.3573 | 4.3573 | -0.017 (-0.40%) | 511,767 |
| 21 Nov 2002 | CNY | 4.532 | 4.532 | 4.3689 | 4.3747 | 4.3747 | -0.169 (-3.72%) | 829,713 |
| 20 Nov 2002 | CNY | 4.6194 | 4.6194 | 4.532 | 4.5437 | 4.5437 | -0.105 (-2.25%) | 715,311 |
| 19 Nov 2002 | CNY | 4.5437 | 4.6718 | 4.5437 | 4.6485 | 4.6485 | +0.035 (+0.76%) | 240,591 |
| 18 Nov 2002 | CNY | 4.6019 | 4.6311 | 4.5728 | 4.6136 | 4.6136 | +0.006 (+0.13%) | 408,336 |
| 15 Nov 2002 | CNY | 4.5903 | 4.7068 | 4.5728 | 4.6078 | 4.6078 | +0.006 (+0.13%) | 594,536 |
| 14 Nov 2002 | CNY | 4.6893 | 4.7184 | 4.6019 | 4.6019 | 4.6019 | -0.14 (-2.95%) | 465,818 |
| 13 Nov 2002 | CNY | 4.6777 | 4.7476 | 4.5553 | 4.7417 | 4.7417 | +0.023 (+0.49%) | 569,083 |
| 12 Nov 2002 | CNY | 4.7184 | 4.8058 | 4.6427 | 4.7184 | 4.7184 | +0.006 (+0.12%) | 950,514 |
| 11 Nov 2002 | CNY | 4.7359 | 4.7825 | 4.7068 | 4.7126 | 4.7126 | -0.122 (-2.53%) | 303,883 |
| 8 Nov 2002 | CNY | 4.8932 | 4.8932 | 4.6951 | 4.8349 | 4.8349 | +0.023 (+0.48%) | 1,013,200 |
