| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2002 | CNY | 6.2121 | 6.2273 | 5.9697 | 5.9849 | 5.9849 | -0.295 (-4.70%) | 312,609 |
| 29 Nov 2002 | CNY | 6.2879 | 6.4015 | 6.2273 | 6.2803 | 6.2803 | 0.0 (0.0%) | 751,222 |
| 28 Nov 2002 | CNY | 6.0606 | 6.2879 | 6.0606 | 6.2803 | 6.2803 | +0.182 (+2.98%) | 882,499 |
| 27 Nov 2002 | CNY | 5.9167 | 6.1212 | 5.7955 | 6.0985 | 6.0985 | +0.144 (+2.42%) | 445,638 |
| 26 Nov 2002 | CNY | 6.1212 | 6.1818 | 5.9167 | 5.9546 | 5.9546 | -0.159 (-2.60%) | 146,388 |
| 25 Nov 2002 | CNY | 6.1136 | 6.1515 | 6.0455 | 6.1136 | 6.1136 | -0.023 (-0.37%) | 224,941 |
| 22 Nov 2002 | CNY | 6.0606 | 6.2879 | 6.0227 | 6.1364 | 6.1364 | +0.038 (+0.62%) | 404,635 |
| 21 Nov 2002 | CNY | 6.25 | 6.25 | 6.0682 | 6.0985 | 6.0985 | -0.189 (-3.01%) | 443,256 |
| 20 Nov 2002 | CNY | 6.4621 | 6.4773 | 6.2576 | 6.2879 | 6.2879 | -0.258 (-3.94%) | 356,070 |
| 19 Nov 2002 | CNY | 6.4394 | 6.553 | 6.3788 | 6.5455 | 6.5455 | +0.136 (+2.13%) | 223,171 |
| 18 Nov 2002 | CNY | 6.4621 | 6.5 | 6.4091 | 6.4091 | 6.4091 | -0.053 (-0.82%) | 329,076 |
| 15 Nov 2002 | CNY | 6.5152 | 6.6136 | 6.4394 | 6.4621 | 6.4621 | -0.091 (-1.39%) | 648,073 |
| 14 Nov 2002 | CNY | 6.6136 | 6.6591 | 6.5303 | 6.553 | 6.553 | -0.091 (-1.37%) | 592,680 |
| 13 Nov 2002 | CNY | 6.6061 | 6.6742 | 6.5152 | 6.6439 | 6.6439 | +0.015 (+0.23%) | 303,798 |
| 12 Nov 2002 | CNY | 6.7273 | 6.7803 | 6.5758 | 6.6288 | 6.6288 | -0.091 (-1.35%) | 371,981 |
| 11 Nov 2002 | CNY | 6.8258 | 6.8333 | 6.697 | 6.7197 | 6.7197 | -0.106 (-1.55%) | 457,908 |
| 8 Nov 2002 | CNY | 7.0833 | 7.1212 | 6.8182 | 6.8258 | 6.8258 | -0.204 (-2.91%) | 466,864 |
| 7 Nov 2002 | CNY | 6.947 | 7.0455 | 6.9242 | 7.0303 | 7.0303 | +0.061 (+0.87%) | 365,409 |
| 6 Nov 2002 | CNY | 7.053 | 7.0606 | 6.9621 | 6.9697 | 6.9697 | -0.091 (-1.29%) | 163,695 |
| 5 Nov 2002 | CNY | 6.8864 | 7.0909 | 6.8864 | 7.0606 | 7.0606 | +0.167 (+2.42%) | 646,908 |
| 4 Nov 2002 | CNY | 6.8864 | 6.9242 | 6.8182 | 6.8939 | 6.8939 | +0.068 (+1.00%) | 389,195 |
| 1 Nov 2002 | CNY | 6.8636 | 6.8636 | 6.7576 | 6.8258 | 6.8258 | +0.061 (+0.90%) | 115,325 |
| 31 Oct 2002 | CNY | 6.8409 | 6.8788 | 6.7576 | 6.7652 | 6.7652 | -0.045 (-0.67%) | 227,106 |
| 30 Oct 2002 | CNY | 6.8106 | 6.8485 | 6.7424 | 6.8106 | 6.8106 | -0.015 (-0.22%) | 183,744 |
| 29 Oct 2002 | CNY | 6.8712 | 6.9242 | 6.6288 | 6.8258 | 6.8258 | -0.045 (-0.66%) | 665,707 |
| 28 Oct 2002 | CNY | 7.1136 | 7.1136 | 6.8485 | 6.8712 | 6.8712 | -0.167 (-2.37%) | 1,258,844 |
| 25 Oct 2002 | CNY | 6.9924 | 7.0758 | 6.9697 | 7.0379 | 7.0379 | +0.061 (+0.87%) | 782,742 |
| 24 Oct 2002 | CNY | 6.9091 | 7.0455 | 6.9091 | 6.9773 | 6.9773 | +0.03 (+0.44%) | 341,692 |
| 23 Oct 2002 | CNY | 6.9394 | 6.9546 | 6.8864 | 6.947 | 6.947 | -0.008 (-0.11%) | 178,464 |
| 22 Oct 2002 | CNY | 6.8864 | 6.9849 | 6.8561 | 6.9546 | 6.9546 | +0.076 (+1.10%) | 283,348 |
