| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2002 | CNY | 3.136 | 3.156 | 3.06 | 3.064 | 3.064 | -0.072 (-2.30%) | 3,495,445 |
| 24 Dec 2002 | CNY | 3.152 | 3.16 | 3.1 | 3.136 | 3.136 | -0.032 (-1.01%) | 2,095,395 |
| 23 Dec 2002 | CNY | 3.108 | 3.204 | 3.104 | 3.168 | 3.168 | +0.056 (+1.80%) | 5,428,577 |
| 20 Dec 2002 | CNY | 3.108 | 3.136 | 3.064 | 3.112 | 3.112 | 0.0 (0.0%) | 3,512,812 |
| 19 Dec 2002 | CNY | 3.052 | 3.116 | 3.032 | 3.112 | 3.112 | +0.072 (+2.37%) | 2,962,032 |
| 18 Dec 2002 | CNY | 3.028 | 3.152 | 3.028 | 3.04 | 3.04 | 0.0 (0.0%) | 5,066,142 |
| 17 Dec 2002 | CNY | 3.02 | 3.068 | 2.988 | 3.04 | 3.04 | +0.012 (+0.40%) | 2,880,735 |
| 16 Dec 2002 | CNY | 2.948 | 3.092 | 2.912 | 3.028 | 3.028 | +0.08 (+2.71%) | 6,173,465 |
| 13 Dec 2002 | CNY | 2.832 | 2.98 | 2.772 | 2.948 | 2.948 | +0.084 (+2.93%) | 3,727,882 |
| 12 Dec 2002 | CNY | 2.84 | 2.916 | 2.816 | 2.864 | 2.864 | +0.04 (+1.42%) | 1,684,867 |
| 11 Dec 2002 | CNY | 2.832 | 2.856 | 2.784 | 2.824 | 2.824 | -0.02 (-0.70%) | 1,471,692 |
| 10 Dec 2002 | CNY | 2.896 | 2.94 | 2.84 | 2.844 | 2.844 | -0.06 (-2.07%) | 1,889,387 |
| 9 Dec 2002 | CNY | 2.92 | 2.94 | 2.888 | 2.904 | 2.904 | -0.016 (-0.55%) | 884,957 |
| 6 Dec 2002 | CNY | 2.92 | 2.984 | 2.9 | 2.92 | 2.92 | 0.0 (0.0%) | 1,564,932 |
| 5 Dec 2002 | CNY | 2.94 | 2.96 | 2.868 | 2.92 | 2.92 | -0.02 (-0.68%) | 1,759,495 |
| 4 Dec 2002 | CNY | 2.96 | 3.064 | 2.92 | 2.94 | 2.94 | 0.0 (0.0%) | 2,633,235 |
| 3 Dec 2002 | CNY | 2.872 | 2.964 | 2.844 | 2.94 | 2.94 | +0.068 (+2.37%) | 2,173,295 |
| 2 Dec 2002 | CNY | 3.02 | 3.036 | 2.872 | 2.872 | 2.872 | -0.168 (-5.53%) | 3,663,827 |
| 29 Nov 2002 | CNY | 2.98 | 3.18 | 2.94 | 3.04 | 3.04 | +0.056 (+1.88%) | 8,636,035 |
| 28 Nov 2002 | CNY | 2.916 | 2.992 | 2.84 | 2.984 | 2.984 | +0.12 (+4.19%) | 3,564,687 |
| 27 Nov 2002 | CNY | 2.796 | 2.892 | 2.74 | 2.864 | 2.864 | +0.04 (+1.42%) | 2,813,652 |
| 26 Nov 2002 | CNY | 2.884 | 3 | 2.808 | 2.824 | 2.824 | -0.124 (-4.21%) | 2,778,602 |
| 25 Nov 2002 | CNY | 2.912 | 2.952 | 2.84 | 2.948 | 2.948 | +0.028 (+0.96%) | 2,084,437 |
| 22 Nov 2002 | CNY | 3 | 3.06 | 2.804 | 2.92 | 2.92 | -0.056 (-1.88%) | 5,374,145 |
| 21 Nov 2002 | CNY | 3.02 | 3.024 | 2.96 | 2.976 | 2.976 | -0.056 (-1.85%) | 2,591,877 |
| 20 Nov 2002 | CNY | 3.14 | 3.14 | 2.924 | 3.032 | 3.032 | -0.188 (-5.84%) | 5,562,550 |
| 19 Nov 2002 | CNY | 3.144 | 3.244 | 3.128 | 3.22 | 3.22 | +0.076 (+2.42%) | 2,204,500 |
| 18 Nov 2002 | CNY | 3.252 | 3.252 | 3.124 | 3.144 | 3.144 | -0.092 (-2.84%) | 1,715,005 |
| 15 Nov 2002 | CNY | 3.232 | 3.3 | 3.188 | 3.236 | 3.236 | 0.0 (0.0%) | 3,224,445 |
| 14 Nov 2002 | CNY | 3.44 | 3.44 | 3.22 | 3.236 | 3.236 | -0.192 (-5.60%) | 2,218,060 |
