| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2002 | CNY | 11.65 | 11.65 | 11.25 | 11.25 | 11.0612 | -0.44 (-3.76%) | 142,600 |
| 19 Nov 2002 | CNY | 11.46 | 11.72 | 11.4 | 11.69 | 11.4938 | +0.23 (+2.01%) | 39,423 |
| 18 Nov 2002 | CNY | 11.5 | 11.52 | 11.4 | 11.46 | 11.2677 | -0.09 (-0.78%) | 46,809 |
| 15 Nov 2002 | CNY | 11.34 | 11.78 | 11.3 | 11.55 | 11.3562 | +0.15 (+1.32%) | 117,019 |
| 14 Nov 2002 | CNY | 11.59 | 11.65 | 11.4 | 11.4 | 11.2087 | -0.19 (-1.64%) | 64,914 |
| 13 Nov 2002 | CNY | 11.5 | 11.62 | 11.38 | 11.59 | 11.3955 | +0.09 (+0.78%) | 78,190 |
| 12 Nov 2002 | CNY | 11.88 | 11.9 | 11.5 | 11.5 | 11.307 | -0.3 (-2.54%) | 120,353 |
| 11 Nov 2002 | CNY | 11.95 | 11.95 | 11.75 | 11.8 | 11.602 | -0.11 (-0.92%) | 104,577 |
| 8 Nov 2002 | CNY | 12.49 | 12.56 | 11.9 | 11.91 | 11.7101 | -0.45 (-3.64%) | 109,900 |
| 7 Nov 2002 | CNY | 12.39 | 12.46 | 12.33 | 12.36 | 12.1526 | -0.06 (-0.48%) | 43,800 |
| 6 Nov 2002 | CNY | 12.32 | 12.5 | 12.32 | 12.42 | 12.2115 | +0.14 (+1.14%) | 113,801 |
| 5 Nov 2002 | CNY | 12.18 | 12.58 | 12.02 | 12.28 | 12.0739 | +0.22 (+1.82%) | 322,050 |
| 4 Nov 2002 | CNY | 12 | 12.07 | 11.88 | 12.06 | 11.8576 | +0.13 (+1.09%) | 50,665 |
| 1 Nov 2002 | CNY | 12 | 12 | 11.65 | 11.93 | 11.7298 | 0.0 (0.0%) | 63,317 |
| 31 Oct 2002 | CNY | 11.92 | 12.1 | 11.87 | 11.93 | 11.7298 | +0.01 (+0.08%) | 37,497 |
| 30 Oct 2002 | CNY | 11.98 | 11.98 | 11.85 | 11.92 | 11.7199 | -0.1 (-0.83%) | 48,100 |
| 29 Oct 2002 | CNY | 12.01 | 12.1 | 11.35 | 12.02 | 11.8183 | -0.07 (-0.58%) | 158,950 |
| 28 Oct 2002 | CNY | 12.16 | 12.3 | 12.05 | 12.09 | 11.8871 | -0.21 (-1.71%) | 54,478 |
| 25 Oct 2002 | CNY | 12.9 | 12.9 | 12.21 | 12.3 | 12.0936 | 0.0 (0.0%) | 72,060 |
| 24 Oct 2002 | CNY | 12.5 | 12.5 | 11.35 | 12.3 | 12.0936 | -0.21 (-1.68%) | 49,259 |
| 23 Oct 2002 | CNY | 12.75 | 12.75 | 12.35 | 12.51 | 12.3 | -0.09 (-0.71%) | 76,070 |
| 22 Oct 2002 | CNY | 12 | 12.65 | 11.09 | 12.6 | 12.3885 | +0.33 (+2.69%) | 89,369 |
| 21 Oct 2002 | CNY | 12.22 | 12.3 | 12.13 | 12.27 | 12.0641 | +0.01 (+0.08%) | 29,700 |
| 18 Oct 2002 | CNY | 12.05 | 12.38 | 12.05 | 12.26 | 12.0542 | -0.04 (-0.33%) | 44,300 |
| 17 Oct 2002 | CNY | 12.69 | 12.69 | 12.28 | 12.3 | 12.0936 | -0.12 (-0.97%) | 27,818 |
| 16 Oct 2002 | CNY | 12.4 | 12.66 | 12.4 | 12.42 | 12.2115 | +0.12 (+0.98%) | 24,500 |
| 15 Oct 2002 | CNY | 12.34 | 12.44 | 12.25 | 12.3 | 12.0936 | -0.06 (-0.49%) | 23,940 |
| 14 Oct 2002 | CNY | 12.5 | 12.5 | 12.02 | 12.36 | 12.1526 | -0.26 (-2.06%) | 63,692 |
| 11 Oct 2002 | CNY | 12.61 | 12.79 | 12.61 | 12.62 | 12.4082 | +0.01 (+0.08%) | 37,500 |
| 10 Oct 2002 | CNY | 12.65 | 12.75 | 12.6 | 12.61 | 12.3984 | -0.09 (-0.71%) | 15,600 |
