| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2002 | CNY | 8.42 | 8.44 | 8.3 | 8.36 | 8.36 | -0.06 (-0.71%) | 39,900 |
| 10 Dec 2002 | CNY | 8.56 | 8.63 | 8.42 | 8.42 | 8.42 | -0.13 (-1.52%) | 30,800 |
| 9 Dec 2002 | CNY | 8.6 | 8.69 | 8.55 | 8.55 | 8.55 | -0.06 (-0.70%) | 37,950 |
| 6 Dec 2002 | CNY | 8.6 | 8.65 | 8.52 | 8.61 | 8.61 | 0.0 (0.0%) | 53,950 |
| 5 Dec 2002 | CNY | 8.63 | 8.77 | 8.55 | 8.61 | 8.61 | -0.02 (-0.23%) | 52,804 |
| 4 Dec 2002 | CNY | 8.68 | 8.83 | 8.61 | 8.63 | 8.63 | +0.07 (+0.82%) | 118,287 |
| 3 Dec 2002 | CNY | 8.35 | 8.56 | 8.32 | 8.56 | 8.56 | -0.13 (-1.50%) | 74,287 |
| 2 Dec 2002 | CNY | 0 | 0 | 0 | 8.69 | 8.69 | 0.0 (0.0%) | 0 |
| 29 Nov 2002 | CNY | 8.56 | 8.85 | 8.52 | 8.69 | 8.69 | +0.15 (+1.76%) | 344,027 |
| 28 Nov 2002 | CNY | 8.31 | 8.54 | 8.16 | 8.54 | 8.54 | +0.24 (+2.89%) | 145,064 |
| 27 Nov 2002 | CNY | 8.23 | 8.39 | 8.2 | 8.3 | 8.3 | -0.08 (-0.95%) | 134,446 |
| 26 Nov 2002 | CNY | 8.56 | 8.63 | 8.21 | 8.38 | 8.38 | -0.18 (-2.10%) | 91,771 |
| 25 Nov 2002 | CNY | 8.43 | 8.6 | 8.39 | 8.56 | 8.56 | +0.06 (+0.71%) | 51,350 |
| 22 Nov 2002 | CNY | 8.58 | 8.7 | 8.4 | 8.5 | 8.5 | -0.04 (-0.47%) | 151,627 |
| 21 Nov 2002 | CNY | 8.8 | 8.88 | 8.51 | 8.54 | 8.54 | -0.28 (-3.17%) | 128,416 |
| 20 Nov 2002 | CNY | 8.97 | 8.99 | 8.81 | 8.82 | 8.82 | -0.17 (-1.89%) | 126,052 |
| 19 Nov 2002 | CNY | 8.97 | 9.04 | 8.81 | 8.99 | 8.99 | +0.03 (+0.33%) | 186,430 |
| 18 Nov 2002 | CNY | 9.15 | 9.15 | 8.96 | 8.96 | 8.96 | -0.19 (-2.08%) | 116,810 |
| 15 Nov 2002 | CNY | 9.05 | 9.25 | 9.02 | 9.15 | 9.15 | +0.02 (+0.22%) | 115,863 |
| 14 Nov 2002 | CNY | 9.3 | 9.35 | 9.13 | 9.13 | 9.13 | -0.25 (-2.67%) | 98,200 |
| 13 Nov 2002 | CNY | 9.21 | 9.38 | 9.18 | 9.38 | 9.38 | +0.05 (+0.54%) | 125,472 |
| 12 Nov 2002 | CNY | 9.57 | 9.7 | 9.26 | 9.33 | 9.33 | -0.27 (-2.81%) | 117,220 |
| 11 Nov 2002 | CNY | 9.68 | 9.76 | 9.6 | 9.6 | 9.6 | -0.08 (-0.83%) | 47,300 |
| 8 Nov 2002 | CNY | 10 | 10.03 | 9.65 | 9.68 | 9.68 | -0.22 (-2.22%) | 184,200 |
| 7 Nov 2002 | CNY | 9.86 | 9.91 | 9.78 | 9.9 | 9.9 | +0.02 (+0.20%) | 136,084 |
| 6 Nov 2002 | CNY | 10 | 10 | 9.86 | 9.88 | 9.88 | -0.05 (-0.50%) | 77,148 |
| 5 Nov 2002 | CNY | 9.78 | 10.03 | 9.76 | 9.93 | 9.93 | +0.19 (+1.95%) | 220,813 |
| 4 Nov 2002 | CNY | 9.58 | 9.8 | 9.56 | 9.74 | 9.74 | +0.18 (+1.88%) | 75,242 |
| 1 Nov 2002 | CNY | 9.6 | 9.6 | 9.5 | 9.56 | 9.56 | -0.02 (-0.21%) | 42,111 |
| 31 Oct 2002 | CNY | 9.65 | 9.74 | 9.58 | 9.58 | 9.58 | -0.03 (-0.31%) | 46,500 |
