| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2002 | CNY | 6.1 | 6.15 | 6.01 | 6.11 | 6.11 | +0.03 (+0.49%) | 487,191 |
| 19 Dec 2002 | CNY | 6.05 | 6.1 | 6.02 | 6.08 | 6.08 | 0.0 (0.0%) | 209,188 |
| 18 Dec 2002 | CNY | 6.13 | 6.18 | 6.07 | 6.08 | 6.08 | -0.06 (-0.98%) | 306,299 |
| 17 Dec 2002 | CNY | 6.22 | 6.22 | 6.1 | 6.14 | 6.14 | +0.03 (+0.49%) | 385,230 |
| 16 Dec 2002 | CNY | 6.07 | 6.12 | 6.06 | 6.11 | 6.11 | +0.03 (+0.49%) | 360,789 |
| 13 Dec 2002 | CNY | 5.98 | 6.09 | 5.96 | 6.08 | 6.08 | +0.05 (+0.83%) | 346,478 |
| 12 Dec 2002 | CNY | 6 | 6.04 | 5.98 | 6.03 | 6.03 | +0.06 (+1.01%) | 266,152 |
| 11 Dec 2002 | CNY | 5.96 | 5.97 | 5.92 | 5.97 | 5.97 | +0.01 (+0.17%) | 248,663 |
| 10 Dec 2002 | CNY | 6.04 | 6.15 | 5.95 | 5.96 | 5.96 | -0.02 (-0.33%) | 411,075 |
| 9 Dec 2002 | CNY | 6.01 | 6.05 | 5.91 | 5.98 | 5.98 | -0.03 (-0.50%) | 174,250 |
| 6 Dec 2002 | CNY | 5.97 | 6.09 | 5.95 | 6.01 | 6.01 | +0.04 (+0.67%) | 319,330 |
| 5 Dec 2002 | CNY | 6.05 | 6.05 | 5.95 | 5.97 | 5.97 | -0.1 (-1.65%) | 117,750 |
| 4 Dec 2002 | CNY | 6 | 6.15 | 5.9 | 6.07 | 6.07 | +0.06 (+1.00%) | 375,335 |
| 3 Dec 2002 | CNY | 5.92 | 6.03 | 5.92 | 6.01 | 6.01 | -0.1 (-1.64%) | 324,176 |
| 2 Dec 2002 | CNY | 0 | 0 | 0 | 6.11 | 6.11 | 0.0 (0.0%) | 0 |
| 29 Nov 2002 | CNY | 6.12 | 6.19 | 6.06 | 6.11 | 6.11 | -0.01 (-0.16%) | 928,959 |
| 28 Nov 2002 | CNY | 5.98 | 6.12 | 5.92 | 6.12 | 6.12 | +0.11 (+1.83%) | 391,692 |
| 27 Nov 2002 | CNY | 5.9 | 6.08 | 5.83 | 6.01 | 6.01 | +0.05 (+0.84%) | 561,498 |
| 26 Nov 2002 | CNY | 6.02 | 6.04 | 5.92 | 5.96 | 5.96 | -0.06 (-1.00%) | 417,460 |
| 25 Nov 2002 | CNY | 5.98 | 6.02 | 5.97 | 6.02 | 6.02 | +0.02 (+0.33%) | 379,455 |
| 22 Nov 2002 | CNY | 5.99 | 6.09 | 5.9 | 6 | 6 | +0.01 (+0.17%) | 346,205 |
| 21 Nov 2002 | CNY | 6.08 | 6.1 | 5.93 | 5.99 | 5.99 | -0.08 (-1.32%) | 533,331 |
| 20 Nov 2002 | CNY | 6.15 | 6.18 | 6.04 | 6.07 | 6.07 | -0.07 (-1.14%) | 349,550 |
| 19 Nov 2002 | CNY | 6.05 | 6.15 | 6.02 | 6.14 | 6.14 | +0.11 (+1.82%) | 318,829 |
| 18 Nov 2002 | CNY | 6.02 | 6.19 | 5.96 | 6.03 | 6.03 | -0.03 (-0.50%) | 315,213 |
| 15 Nov 2002 | CNY | 0 | 0 | 0 | 6.06 | 6.06 | 0.0 (0.0%) | 0 |
| 14 Nov 2002 | CNY | 6.24 | 6.24 | 6.05 | 6.06 | 6.06 | -0.18 (-2.88%) | 426,541 |
| 13 Nov 2002 | CNY | 6.28 | 6.28 | 6.13 | 6.24 | 6.24 | -0.05 (-0.79%) | 381,110 |
| 12 Nov 2002 | CNY | 6.37 | 6.47 | 6.25 | 6.29 | 6.29 | -0.08 (-1.26%) | 514,795 |
| 11 Nov 2002 | CNY | 6.38 | 6.48 | 6.33 | 6.37 | 6.37 | -0.06 (-0.93%) | 279,931 |
