| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2002 | CNY | 3.4389 | 3.4889 | 3.4389 | 3.4556 | 3.4556 | +0.017 (+0.49%) | 223,201 |
| 6 Dec 2002 | CNY | 3.4556 | 3.4833 | 3.4167 | 3.4389 | 3.4389 | 0.0 (0.0%) | 290,719 |
| 5 Dec 2002 | CNY | 3.4722 | 3.4778 | 3.4167 | 3.4389 | 3.4389 | -0.05 (-1.43%) | 436,300 |
| 4 Dec 2002 | CNY | 3.4667 | 3.5556 | 3.4667 | 3.4889 | 3.4889 | +0.022 (+0.64%) | 579,780 |
| 3 Dec 2002 | CNY | 3.4056 | 3.4722 | 3.4056 | 3.4667 | 3.4667 | +0.044 (+1.30%) | 552,294 |
| 2 Dec 2002 | CNY | 3.5667 | 3.5667 | 3.4222 | 3.4222 | 3.4222 | -0.144 (-4.05%) | 620,640 |
| 29 Nov 2002 | CNY | 3.55 | 3.6444 | 3.4889 | 3.5667 | 3.5667 | +0.067 (+1.91%) | 1,479,501 |
| 28 Nov 2002 | CNY | 3.3889 | 3.5167 | 3.3833 | 3.5 | 3.5 | +0.111 (+3.28%) | 704,064 |
| 27 Nov 2002 | CNY | 3.35 | 3.4167 | 3.3333 | 3.3889 | 3.3889 | -0.005 (-0.16%) | 721,486 |
| 26 Nov 2002 | CNY | 3.4778 | 3.5278 | 3.3889 | 3.3944 | 3.3944 | -0.072 (-2.09%) | 483,386 |
| 25 Nov 2002 | CNY | 3.4444 | 3.5 | 3.3889 | 3.4667 | 3.4667 | -0.028 (-0.79%) | 320,643 |
| 22 Nov 2002 | CNY | 3.5056 | 3.6111 | 3.4389 | 3.4944 | 3.4944 | -0.022 (-0.63%) | 883,569 |
| 21 Nov 2002 | CNY | 3.6444 | 3.6667 | 3.5056 | 3.5167 | 3.5167 | -0.128 (-3.50%) | 781,556 |
| 20 Nov 2002 | CNY | 3.7444 | 3.7444 | 3.6389 | 3.6444 | 3.6444 | -0.128 (-3.39%) | 628,344 |
| 19 Nov 2002 | CNY | 3.7222 | 3.7889 | 3.7 | 3.7722 | 3.7722 | +0.05 (+1.34%) | 371,226 |
| 18 Nov 2002 | CNY | 3.75 | 3.7778 | 3.7 | 3.7222 | 3.7222 | -0.044 (-1.18%) | 525,168 |
| 15 Nov 2002 | CNY | 3.7278 | 3.8667 | 3.6944 | 3.7667 | 3.7667 | -0.011 (-0.29%) | 726,750 |
| 14 Nov 2002 | CNY | 3.9444 | 3.9444 | 3.7778 | 3.7778 | 3.7778 | -0.194 (-4.89%) | 1,269,180 |
| 13 Nov 2002 | CNY | 4.1778 | 4.1833 | 3.7778 | 3.9722 | 3.9722 | -0.206 (-4.92%) | 2,417,893 |
| 12 Nov 2002 | CNY | 4.1667 | 4.25 | 4.1167 | 4.1778 | 4.1778 | +0.022 (+0.53%) | 3,210,156 |
| 11 Nov 2002 | CNY | 4.1333 | 4.1722 | 4.0833 | 4.1556 | 4.1556 | +0.017 (+0.40%) | 870,825 |
| 8 Nov 2002 | CNY | 4.1833 | 4.2111 | 4.0389 | 4.1389 | 4.1389 | -0.028 (-0.67%) | 1,186,995 |
| 7 Nov 2002 | CNY | 4.1667 | 4.2 | 4.1278 | 4.1667 | 4.1667 | 0.0 (0.0%) | 674,082 |
| 6 Nov 2002 | CNY | 4.1667 | 4.2056 | 4.1333 | 4.1667 | 4.1667 | -0.005 (-0.13%) | 437,943 |
| 5 Nov 2002 | CNY | 4.0944 | 4.1944 | 4.0833 | 4.1722 | 4.1722 | +0.083 (+2.04%) | 919,866 |
| 4 Nov 2002 | CNY | 4.0778 | 4.1 | 4.0389 | 4.0889 | 4.0889 | +0.056 (+1.38%) | 381,423 |
| 1 Nov 2002 | CNY | 4.0278 | 4.0444 | 3.9833 | 4.0333 | 4.0333 | +0.005 (+0.14%) | 214,709 |
| 31 Oct 2002 | CNY | 4 | 4.0611 | 3.9778 | 4.0278 | 4.0278 | +0.011 (+0.28%) | 218,001 |
| 30 Oct 2002 | CNY | 4 | 4.0389 | 3.9722 | 4.0167 | 4.0167 | -0.011 (-0.28%) | 274,680 |
| 29 Oct 2002 | CNY | 3.9889 | 4.05 | 3.9611 | 4.0278 | 4.0278 | +0.039 (+0.98%) | 417,225 |
