| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2002 | CNY | 4.1642 | 4.1642 | 4.0448 | 4.0448 | 4.0448 | -0.075 (-1.81%) | 258,888 |
| 30 Dec 2002 | CNY | 4.1418 | 4.194 | 4.1045 | 4.1194 | 4.1194 | -0.06 (-1.43%) | 274,921 |
| 27 Dec 2002 | CNY | 4.1642 | 4.2239 | 4.1418 | 4.1791 | 4.1791 | -0.015 (-0.36%) | 350,393 |
| 26 Dec 2002 | CNY | 4.3134 | 4.3284 | 4.1791 | 4.194 | 4.194 | -0.134 (-3.11%) | 415,232 |
| 25 Dec 2002 | CNY | 4.3806 | 4.3955 | 4.3284 | 4.3284 | 4.3284 | -0.06 (-1.36%) | 232,394 |
| 24 Dec 2002 | CNY | 4.3881 | 4.3881 | 4.3358 | 4.3881 | 4.3881 | 0.0 (0.0%) | 231,151 |
| 23 Dec 2002 | CNY | 4.403 | 4.4627 | 4.3881 | 4.3881 | 4.3881 | 0.0 (0.0%) | 495,130 |
| 20 Dec 2002 | CNY | 4.3881 | 4.4254 | 4.3284 | 4.3881 | 4.3881 | +0.022 (+0.51%) | 501,741 |
| 19 Dec 2002 | CNY | 4.3284 | 4.4328 | 4.2985 | 4.3657 | 4.3657 | +0.09 (+2.10%) | 716,464 |
| 18 Dec 2002 | CNY | 4.3358 | 4.3582 | 4.2388 | 4.2761 | 4.2761 | -0.052 (-1.21%) | 565,024 |
| 17 Dec 2002 | CNY | 4.2687 | 4.3284 | 4.2537 | 4.3284 | 4.3284 | +0.045 (+1.05%) | 404,438 |
| 16 Dec 2002 | CNY | 4.2612 | 4.3134 | 4.2164 | 4.2836 | 4.2836 | +0.022 (+0.53%) | 544,482 |
| 13 Dec 2002 | CNY | 4.1791 | 4.3134 | 4.1045 | 4.2612 | 4.2612 | +0.075 (+1.78%) | 322,196 |
| 12 Dec 2002 | CNY | 4.1791 | 4.2463 | 4.1642 | 4.1866 | 4.1866 | +0.015 (+0.36%) | 190,950 |
| 11 Dec 2002 | CNY | 4.2164 | 4.2164 | 4.1493 | 4.1716 | 4.1716 | -0.007 (-0.18%) | 243,519 |
| 10 Dec 2002 | CNY | 4.291 | 4.3134 | 4.1791 | 4.1791 | 4.1791 | -0.127 (-2.95%) | 302,572 |
| 9 Dec 2002 | CNY | 4.291 | 4.3284 | 4.291 | 4.306 | 4.306 | 0.0 (0.0%) | 117,619 |
| 6 Dec 2002 | CNY | 4.291 | 4.3582 | 4.2836 | 4.306 | 4.306 | -0.015 (-0.34%) | 188,803 |
| 5 Dec 2002 | CNY | 4.3657 | 4.3657 | 4.2687 | 4.3209 | 4.3209 | -0.082 (-1.86%) | 209,931 |
| 4 Dec 2002 | CNY | 4.403 | 4.4552 | 4.3358 | 4.403 | 4.403 | +0.015 (+0.34%) | 890,751 |
| 3 Dec 2002 | CNY | 4.291 | 4.3955 | 4.1866 | 4.3881 | 4.3881 | -0.06 (-1.34%) | 776,197 |
| 29 Nov 2002 | CNY | 4.4105 | 4.5299 | 4.3284 | 4.4478 | 4.4478 | +0.052 (+1.19%) | 1,069,462 |
| 28 Nov 2002 | CNY | 4.1791 | 4.403 | 4.1791 | 4.3955 | 4.3955 | +0.134 (+3.15%) | 516,402 |
| 27 Nov 2002 | CNY | 4.1866 | 4.291 | 4.1493 | 4.2612 | 4.2612 | +0.007 (+0.18%) | 389,019 |
| 26 Nov 2002 | CNY | 4.3284 | 4.4105 | 4.2463 | 4.2537 | 4.2537 | -0.09 (-2.06%) | 234,500 |
| 25 Nov 2002 | CNY | 4.3358 | 4.3731 | 4.291 | 4.3433 | 4.3433 | +0.007 (+0.17%) | 259,749 |
| 22 Nov 2002 | CNY | 4.3284 | 4.4478 | 4.2836 | 4.3358 | 4.3358 | +0.007 (+0.17%) | 445,528 |
| 21 Nov 2002 | CNY | 4.4925 | 4.4925 | 4.3284 | 4.3284 | 4.3284 | -0.179 (-3.97%) | 612,432 |
| 20 Nov 2002 | CNY | 4.6269 | 4.6269 | 4.4925 | 4.5075 | 4.5075 | -0.157 (-3.36%) | 543,008 |
| 19 Nov 2002 | CNY | 4.5896 | 4.694 | 4.5821 | 4.6642 | 4.6642 | +0.097 (+2.12%) | 1,447,104 |
