| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2002 | CNY | 6.0474 | 6.0754 | 5.9426 | 6.0405 | 6.0405 | +0.035 (+0.58%) | 1,665,712 |
| 19 Dec 2002 | CNY | 6.0195 | 6.1104 | 5.8867 | 6.0055 | 6.0055 | -0.07 (-1.15%) | 2,475,159 |
| 18 Dec 2002 | CNY | 5.7678 | 6.3341 | 5.6909 | 6.0754 | 6.0754 | +0.315 (+5.46%) | 6,174,782 |
| 17 Dec 2002 | CNY | 5.6699 | 5.8237 | 5.614 | 5.7608 | 5.7608 | +0.091 (+1.60%) | 1,750,581 |
| 16 Dec 2002 | CNY | 5.5231 | 5.8377 | 5.4532 | 5.6699 | 5.6699 | +0.112 (+2.01%) | 1,825,629 |
| 13 Dec 2002 | CNY | 5.3204 | 5.614 | 5.1735 | 5.5581 | 5.5581 | +0.168 (+3.11%) | 2,058,485 |
| 12 Dec 2002 | CNY | 5.2644 | 5.5231 | 5.2644 | 5.3903 | 5.3903 | +0.077 (+1.45%) | 1,566,487 |
| 11 Dec 2002 | CNY | 5.593 | 5.621 | 5.2504 | 5.3134 | 5.3134 | -0.245 (-4.40%) | 2,483,321 |
| 10 Dec 2002 | CNY | 5.642 | 5.6699 | 5.5441 | 5.5581 | 5.5581 | -0.105 (-1.85%) | 1,275,211 |
| 9 Dec 2002 | CNY | 5.6489 | 5.7328 | 5.5231 | 5.6629 | 5.6629 | -0.007 (-0.12%) | 753,128 |
| 6 Dec 2002 | CNY | 5.7049 | 5.7678 | 5.6489 | 5.6699 | 5.6699 | -0.035 (-0.61%) | 766,699 |
| 5 Dec 2002 | CNY | 5.7328 | 5.7888 | 5.628 | 5.7049 | 5.7049 | -0.042 (-0.73%) | 703,749 |
| 4 Dec 2002 | CNY | 5.6559 | 5.9006 | 5.6559 | 5.7468 | 5.7468 | +0.084 (+1.48%) | 1,638,412 |
| 3 Dec 2002 | CNY | 5.5231 | 5.6979 | 5.5231 | 5.6629 | 5.6629 | +0.098 (+1.76%) | 1,180,910 |
| 2 Dec 2002 | CNY | 5.8377 | 5.8727 | 5.5371 | 5.5651 | 5.5651 | -0.329 (-5.57%) | 1,528,474 |
| 29 Nov 2002 | CNY | 5.6979 | 6.1034 | 5.628 | 5.8936 | 5.8936 | +0.196 (+3.43%) | 2,827,686 |
| 28 Nov 2002 | CNY | 5.3903 | 5.7049 | 5.3903 | 5.6979 | 5.6979 | +0.203 (+3.69%) | 1,256,509 |
| 27 Nov 2002 | CNY | 5.3693 | 5.5581 | 5.3134 | 5.4951 | 5.4951 | +0.091 (+1.68%) | 1,282,957 |
| 26 Nov 2002 | CNY | 5.5231 | 5.642 | 5.3973 | 5.4043 | 5.4043 | -0.175 (-3.13%) | 1,217,376 |
| 25 Nov 2002 | CNY | 5.5161 | 5.6 | 5.4252 | 5.579 | 5.579 | +0.056 (+1.01%) | 800,191 |
| 22 Nov 2002 | CNY | 5.5231 | 5.635 | 5.3833 | 5.5231 | 5.5231 | +0.021 (+0.38%) | 1,558,887 |
| 21 Nov 2002 | CNY | 5.4532 | 5.607 | 5.3413 | 5.5021 | 5.5021 | -0.007 (-0.13%) | 2,039,626 |
| 20 Nov 2002 | CNY | 6.0824 | 6.1034 | 5.4951 | 5.5091 | 5.5091 | -0.594 (-9.74%) | 3,595,836 |
| 19 Nov 2002 | CNY | 6.0544 | 6.1523 | 5.9076 | 6.1034 | 6.1034 | +0.077 (+1.28%) | 1,156,773 |
| 18 Nov 2002 | CNY | 6.0824 | 6.1873 | 5.9775 | 6.0265 | 6.0265 | -0.084 (-1.37%) | 1,109,500 |
| 15 Nov 2002 | CNY | 6.0125 | 6.2712 | 5.8936 | 6.1104 | 6.1104 | +0.105 (+1.75%) | 2,303,601 |
| 14 Nov 2002 | CNY | 6.0614 | 6.2782 | 5.9146 | 6.0055 | 6.0055 | -0.133 (-2.16%) | 3,088,954 |
| 13 Nov 2002 | CNY | 6.0195 | 6.1453 | 5.8237 | 6.1383 | 6.1383 | +0.091 (+1.50%) | 2,967,099 |
| 12 Nov 2002 | CNY | 6.4669 | 6.6068 | 5.9775 | 6.0474 | 6.0474 | -0.448 (-6.89%) | 3,308,422 |
| 11 Nov 2002 | CNY | 6.6906 | 6.8095 | 6.4669 | 6.4949 | 6.4949 | -0.196 (-2.92%) | 2,180,353 |
