| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2002 | CNY | 11.05 | 11.27 | 10.75 | 10.78 | 8.2923 | -0.34 (-3.06%) | 78,900 |
| 25 Nov 2002 | CNY | 11.08 | 11.35 | 11 | 11.12 | 8.5538 | +0.04 (+0.36%) | 54,144 |
| 22 Nov 2002 | CNY | 11.03 | 11.23 | 10.93 | 11.08 | 8.5231 | +0.05 (+0.45%) | 136,610 |
| 21 Nov 2002 | CNY | 11.3 | 11.41 | 11.03 | 11.03 | 8.4846 | -0.38 (-3.33%) | 218,822 |
| 20 Nov 2002 | CNY | 11.71 | 11.9 | 11.41 | 11.41 | 8.7769 | -0.5 (-4.20%) | 191,550 |
| 19 Nov 2002 | CNY | 11.86 | 11.99 | 11.7 | 11.91 | 9.1615 | +0.04 (+0.34%) | 98,737 |
| 18 Nov 2002 | CNY | 11.85 | 11.9 | 11.7 | 11.87 | 9.1308 | +0.08 (+0.68%) | 108,000 |
| 15 Nov 2002 | CNY | 11.7 | 11.96 | 11.6 | 11.79 | 9.0692 | +0.09 (+0.77%) | 134,700 |
| 14 Nov 2002 | CNY | 12 | 12 | 11.65 | 11.7 | 9 | -0.25 (-2.09%) | 89,100 |
| 13 Nov 2002 | CNY | 11.92 | 11.98 | 11.62 | 11.95 | 9.1923 | -0.05 (-0.42%) | 114,700 |
| 12 Nov 2002 | CNY | 12.2 | 12.28 | 11.92 | 12 | 9.2308 | -0.23 (-1.88%) | 218,952 |
| 11 Nov 2002 | CNY | 12.29 | 12.29 | 12.16 | 12.23 | 9.4077 | -0.17 (-1.37%) | 140,260 |
| 8 Nov 2002 | CNY | 12.5 | 12.57 | 12.13 | 12.4 | 9.5385 | 0.0 (0.0%) | 312,287 |
| 7 Nov 2002 | CNY | 12.5 | 12.57 | 12.36 | 12.4 | 9.5385 | -0.15 (-1.20%) | 110,599 |
| 6 Nov 2002 | CNY | 12.55 | 12.65 | 12.41 | 12.55 | 9.6538 | -0.01 (-0.08%) | 112,334 |
| 5 Nov 2002 | CNY | 12.23 | 12.6 | 12.23 | 12.56 | 9.6615 | +0.31 (+2.53%) | 290,738 |
| 4 Nov 2002 | CNY | 12.2 | 12.28 | 12.02 | 12.25 | 9.4231 | +0.25 (+2.08%) | 121,440 |
| 1 Nov 2002 | CNY | 12.03 | 12.03 | 11.86 | 12 | 9.2308 | -0.05 (-0.41%) | 93,658 |
| 31 Oct 2002 | CNY | 12.1 | 12.24 | 12 | 12.05 | 9.2692 | +0.19 (+1.60%) | 182,400 |
| 30 Oct 2002 | CNY | 12.04 | 12.04 | 11.75 | 11.86 | 9.1231 | -0.23 (-1.90%) | 124,747 |
| 29 Oct 2002 | CNY | 12.39 | 12.39 | 11.6 | 12.09 | 9.3 | -0.01 (-0.08%) | 347,054 |
| 28 Oct 2002 | CNY | 12.1 | 12.25 | 12.1 | 12.1 | 9.3077 | -0.1 (-0.82%) | 159,559 |
| 25 Oct 2002 | CNY | 12.4 | 12.4 | 12.15 | 12.2 | 9.3846 | -0.18 (-1.45%) | 138,150 |
| 24 Oct 2002 | CNY | 12.5 | 12.5 | 12.3 | 12.38 | 9.5231 | -0.14 (-1.12%) | 127,968 |
| 23 Oct 2002 | CNY | 12.5 | 12.58 | 12.42 | 12.52 | 9.6308 | -0.04 (-0.32%) | 92,929 |
| 22 Oct 2002 | CNY | 12.32 | 12.59 | 12.32 | 12.56 | 9.6615 | +0.24 (+1.95%) | 200,504 |
| 21 Oct 2002 | CNY | 12.1 | 12.33 | 12.08 | 12.32 | 9.4769 | 0.0 (0.0%) | 81,949 |
| 18 Oct 2002 | CNY | 12.15 | 12.35 | 12.1 | 12.32 | 9.4769 | +0.17 (+1.40%) | 102,158 |
| 17 Oct 2002 | CNY | 12.37 | 12.43 | 12.15 | 12.15 | 9.3462 | -0.22 (-1.78%) | 116,860 |
| 16 Oct 2002 | CNY | 12.3 | 12.6 | 12.29 | 12.37 | 9.5154 | +0.08 (+0.65%) | 127,599 |
