| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2002 | CNY | 12.8 | 12.8 | 12.5 | 12.51 | 12.51 | -0.32 (-2.49%) | 1,285,065 |
| 25 Dec 2002 | CNY | 12.95 | 13.22 | 12.52 | 12.83 | 12.83 | -0.23 (-1.76%) | 810,222 |
| 24 Dec 2002 | CNY | 13.12 | 13.15 | 13 | 13.06 | 13.06 | -0.09 (-0.68%) | 537,824 |
| 23 Dec 2002 | CNY | 13.19 | 13.47 | 13.11 | 13.15 | 13.15 | -0.02 (-0.15%) | 824,278 |
| 20 Dec 2002 | CNY | 13 | 13.38 | 13 | 13.17 | 13.17 | +0.18 (+1.39%) | 1,089,161 |
| 19 Dec 2002 | CNY | 13.02 | 13.12 | 12.9 | 12.99 | 12.99 | -0.1 (-0.76%) | 602,131 |
| 18 Dec 2002 | CNY | 13.18 | 13.36 | 13.02 | 13.09 | 13.09 | -0.01 (-0.08%) | 1,364,872 |
| 17 Dec 2002 | CNY | 13.05 | 13.15 | 12.96 | 13.1 | 13.1 | +0.09 (+0.69%) | 953,903 |
| 16 Dec 2002 | CNY | 12.85 | 13.16 | 12.85 | 13.01 | 13.01 | +0.21 (+1.64%) | 954,605 |
| 13 Dec 2002 | CNY | 12.7 | 12.97 | 12.51 | 12.8 | 12.8 | -0.02 (-0.16%) | 695,071 |
| 12 Dec 2002 | CNY | 12.74 | 13.15 | 12.52 | 12.82 | 12.82 | +0.08 (+0.63%) | 1,166,953 |
| 11 Dec 2002 | CNY | 12.5 | 12.8 | 12.5 | 12.74 | 12.74 | +0.15 (+1.19%) | 850,364 |
| 10 Dec 2002 | CNY | 12.85 | 12.98 | 12.55 | 12.59 | 12.59 | -0.28 (-2.18%) | 846,820 |
| 9 Dec 2002 | CNY | 12.98 | 13.1 | 12.83 | 12.87 | 12.87 | -0.12 (-0.92%) | 751,831 |
| 6 Dec 2002 | CNY | 13.03 | 13.18 | 12.92 | 12.99 | 12.99 | -0.1 (-0.76%) | 608,845 |
| 5 Dec 2002 | CNY | 13.16 | 13.21 | 12.8 | 13.09 | 13.09 | -0.12 (-0.91%) | 729,135 |
| 4 Dec 2002 | CNY | 13.48 | 13.5 | 13.17 | 13.21 | 13.21 | +0.11 (+0.84%) | 1,239,528 |
| 3 Dec 2002 | CNY | 12.75 | 13.15 | 12.75 | 13.1 | 13.1 | +0.27 (+2.10%) | 1,063,595 |
| 2 Dec 2002 | CNY | 13.42 | 13.42 | 12.81 | 12.83 | 12.83 | -0.62 (-4.61%) | 1,933,707 |
| 29 Nov 2002 | CNY | 13.28 | 13.89 | 13.28 | 13.45 | 13.45 | +0.23 (+1.74%) | 4,691,978 |
| 28 Nov 2002 | CNY | 12.51 | 13.25 | 12.4 | 13.22 | 13.22 | +0.64 (+5.09%) | 2,413,103 |
| 27 Nov 2002 | CNY | 12.3 | 12.65 | 12.18 | 12.58 | 12.58 | +0.14 (+1.13%) | 2,030,658 |
| 26 Nov 2002 | CNY | 13.15 | 13.4 | 12.41 | 12.44 | 12.44 | -0.67 (-5.11%) | 2,734,015 |
| 25 Nov 2002 | CNY | 13.02 | 13.4 | 13.02 | 13.11 | 13.11 | -0.22 (-1.65%) | 1,550,046 |
| 22 Nov 2002 | CNY | 13.88 | 14 | 13 | 13.33 | 13.33 | -0.44 (-3.20%) | 3,722,354 |
| 21 Nov 2002 | CNY | 13.75 | 14.01 | 13.6 | 13.77 | 13.77 | -0.06 (-0.43%) | 2,260,910 |
| 20 Nov 2002 | CNY | 14.41 | 14.43 | 13.72 | 13.83 | 13.83 | -0.6 (-4.16%) | 3,894,058 |
| 19 Nov 2002 | CNY | 14.35 | 14.58 | 14.2 | 14.43 | 14.43 | -0.01 (-0.07%) | 2,760,704 |
| 18 Nov 2002 | CNY | 14.56 | 14.6 | 14.06 | 14.44 | 14.44 | +0.07 (+0.49%) | 3,469,335 |
| 15 Nov 2002 | CNY | 13.78 | 14.72 | 13.78 | 14.37 | 14.37 | +0.58 (+4.21%) | 8,778,843 |
