| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2002 | CNY | 1.2024 | 1.2024 | 1.1677 | 1.1779 | 1.1779 | -0.03 (-2.48%) | 3,064,181 |
| 27 Dec 2002 | CNY | 1.2189 | 1.2221 | 1.1842 | 1.2079 | 1.2079 | -0.028 (-2.30%) | 8,664,059 |
| 26 Dec 2002 | CNY | 1.2544 | 1.2931 | 1.2316 | 1.2363 | 1.2363 | +0.022 (+1.82%) | 28,525,543 |
| 25 Dec 2002 | CNY | 1.1913 | 1.2245 | 1.1795 | 1.2142 | 1.2142 | +0.023 (+1.92%) | 5,277,844 |
| 24 Dec 2002 | CNY | 1.1677 | 1.1968 | 1.1629 | 1.1913 | 1.1913 | +0.017 (+1.47%) | 1,669,221 |
| 23 Dec 2002 | CNY | 1.1637 | 1.1874 | 1.1637 | 1.174 | 1.174 | +0.014 (+1.22%) | 1,714,293 |
| 20 Dec 2002 | CNY | 1.1464 | 1.1669 | 1.1424 | 1.1598 | 1.1598 | +0.013 (+1.17%) | 1,664,354 |
| 19 Dec 2002 | CNY | 1.1519 | 1.1558 | 1.1393 | 1.1464 | 1.1464 | -0.009 (-0.74%) | 604,977 |
| 18 Dec 2002 | CNY | 1.1574 | 1.1661 | 1.1479 | 1.155 | 1.155 | -0.002 (-0.21%) | 927,810 |
| 17 Dec 2002 | CNY | 1.1519 | 1.1582 | 1.1329 | 1.1574 | 1.1574 | +0.009 (+0.83%) | 670,330 |
| 16 Dec 2002 | CNY | 1.1408 | 1.1519 | 1.14 | 1.1479 | 1.1479 | +0.006 (+0.55%) | 1,271,708 |
| 13 Dec 2002 | CNY | 1.1243 | 1.144 | 1.1053 | 1.1416 | 1.1416 | +0.009 (+0.83%) | 1,321,330 |
| 12 Dec 2002 | CNY | 1.144 | 1.1479 | 1.1266 | 1.1322 | 1.1322 | +0.006 (+0.50%) | 1,771,965 |
| 11 Dec 2002 | CNY | 1.1306 | 1.14 | 1.1124 | 1.1266 | 1.1266 | -0.004 (-0.35%) | 1,354,830 |
| 10 Dec 2002 | CNY | 1.1519 | 1.1582 | 1.1306 | 1.1306 | 1.1306 | -0.021 (-1.85%) | 579,247 |
| 9 Dec 2002 | CNY | 1.1637 | 1.1645 | 1.1519 | 1.1519 | 1.1519 | -0.009 (-0.81%) | 439,315 |
| 6 Dec 2002 | CNY | 1.1637 | 1.1748 | 1.1487 | 1.1613 | 1.1613 | +0.002 (+0.13%) | 760,411 |
| 5 Dec 2002 | CNY | 1.174 | 1.174 | 1.1479 | 1.1598 | 1.1598 | -0.013 (-1.07%) | 647,692 |
| 4 Dec 2002 | CNY | 1.159 | 1.2142 | 1.1519 | 1.1724 | 1.1724 | +0.015 (+1.30%) | 1,957,527 |
| 3 Dec 2002 | CNY | 1.144 | 1.1613 | 1.144 | 1.1574 | 1.1574 | +0.017 (+1.53%) | 1,208,193 |
| 2 Dec 2002 | CNY | 1.1897 | 1.1953 | 1.14 | 1.14 | 1.14 | -0.049 (-4.12%) | 1,069,136 |
| 29 Nov 2002 | CNY | 1.1834 | 1.1976 | 1.1669 | 1.189 | 1.189 | +0.017 (+1.49%) | 3,230,768 |
| 28 Nov 2002 | CNY | 1.1219 | 1.1819 | 1.1101 | 1.1716 | 1.1716 | +0.05 (+4.43%) | 1,791,256 |
| 27 Nov 2002 | CNY | 1.1211 | 1.1393 | 1.1124 | 1.1219 | 1.1219 | -0.017 (-1.46%) | 987,002 |
| 26 Nov 2002 | CNY | 1.1598 | 1.1811 | 1.1345 | 1.1385 | 1.1385 | -0.021 (-1.84%) | 581,782 |
| 25 Nov 2002 | CNY | 1.1535 | 1.1661 | 1.1448 | 1.1598 | 1.1598 | +0.006 (+0.55%) | 222,573 |
| 22 Nov 2002 | CNY | 1.1542 | 1.1834 | 1.1337 | 1.1535 | 1.1535 | +0.004 (+0.35%) | 712,335 |
| 21 Nov 2002 | CNY | 1.1677 | 1.1677 | 1.1448 | 1.1495 | 1.1495 | -0.017 (-1.49%) | 1,245,787 |
| 20 Nov 2002 | CNY | 1.1992 | 1.1992 | 1.1661 | 1.1669 | 1.1669 | -0.04 (-3.33%) | 1,162,931 |
| 19 Nov 2002 | CNY | 1.1953 | 1.2142 | 1.185 | 1.2071 | 1.2071 | +0.008 (+0.66%) | 864,815 |
