| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2002 | CNY | 12.1 | 12.2 | 11.9 | 11.91 | 11.91 | -0.27 (-2.22%) | 158,383 |
| 6 Dec 2002 | CNY | 12.15 | 12.3 | 12.12 | 12.18 | 12.18 | -0.02 (-0.16%) | 62,901 |
| 5 Dec 2002 | CNY | 12.21 | 12.38 | 12.1 | 12.2 | 12.2 | -0.14 (-1.13%) | 196,581 |
| 4 Dec 2002 | CNY | 12.15 | 12.56 | 12.1 | 12.34 | 12.34 | +0.2 (+1.65%) | 276,608 |
| 3 Dec 2002 | CNY | 11.9 | 12.18 | 11.9 | 12.14 | 12.14 | -0.16 (-1.30%) | 184,630 |
| 2 Dec 2002 | CNY | 0 | 0 | 0 | 12.3 | 12.3 | 0.0 (0.0%) | 0 |
| 29 Nov 2002 | CNY | 12.18 | 12.58 | 12.02 | 12.3 | 12.3 | +0.2 (+1.65%) | 559,885 |
| 28 Nov 2002 | CNY | 11.82 | 12.15 | 11.67 | 12.1 | 12.1 | +0.34 (+2.89%) | 127,010 |
| 27 Nov 2002 | CNY | 11.72 | 11.8 | 11.5 | 11.76 | 11.76 | -0.05 (-0.42%) | 118,302 |
| 26 Nov 2002 | CNY | 12.16 | 12.35 | 11.78 | 11.81 | 11.81 | -0.35 (-2.88%) | 132,100 |
| 25 Nov 2002 | CNY | 12.12 | 12.27 | 11.93 | 12.16 | 12.16 | +0.08 (+0.66%) | 86,300 |
| 22 Nov 2002 | CNY | 12.38 | 12.38 | 11.9 | 12.08 | 12.08 | -0.05 (-0.41%) | 350,149 |
| 21 Nov 2002 | CNY | 12.52 | 12.52 | 12.01 | 12.13 | 12.13 | -0.42 (-3.35%) | 384,666 |
| 20 Nov 2002 | CNY | 13.08 | 13.08 | 12.53 | 12.55 | 12.55 | -0.53 (-4.05%) | 190,770 |
| 19 Nov 2002 | CNY | 12.99 | 13.08 | 12.8 | 13.08 | 13.08 | +0.14 (+1.08%) | 129,500 |
| 18 Nov 2002 | CNY | 13.12 | 13.26 | 12.88 | 12.94 | 12.94 | -0.26 (-1.97%) | 80,780 |
| 15 Nov 2002 | CNY | 13.07 | 13.42 | 13.02 | 13.2 | 13.2 | +0.04 (+0.30%) | 63,299 |
| 14 Nov 2002 | CNY | 13.4 | 13.4 | 13.11 | 13.16 | 13.16 | -0.3 (-2.23%) | 52,900 |
| 13 Nov 2002 | CNY | 13.4 | 13.5 | 13.26 | 13.46 | 13.46 | +0.06 (+0.45%) | 72,690 |
| 12 Nov 2002 | CNY | 13.85 | 13.98 | 13.3 | 13.4 | 13.4 | -0.47 (-3.39%) | 148,100 |
| 11 Nov 2002 | CNY | 13.74 | 14 | 13.63 | 13.87 | 13.87 | +0.18 (+1.31%) | 412,770 |
| 8 Nov 2002 | CNY | 14.3 | 14.35 | 13.61 | 13.69 | 13.69 | -0.35 (-2.49%) | 144,500 |
| 7 Nov 2002 | CNY | 14.16 | 14.2 | 14 | 14.04 | 14.04 | -0.11 (-0.78%) | 51,198 |
| 6 Nov 2002 | CNY | 14.3 | 14.3 | 14 | 14.15 | 14.15 | -0.01 (-0.07%) | 188,190 |
| 5 Nov 2002 | CNY | 13.93 | 14.35 | 13.9 | 14.16 | 14.16 | +0.24 (+1.72%) | 298,178 |
| 4 Nov 2002 | CNY | 13.68 | 13.94 | 13.62 | 13.92 | 13.92 | +0.32 (+2.35%) | 351,682 |
| 1 Nov 2002 | CNY | 13.65 | 13.73 | 13.52 | 13.6 | 13.6 | -0.05 (-0.37%) | 69,293 |
| 31 Oct 2002 | CNY | 13.72 | 13.84 | 13.6 | 13.65 | 13.65 | -0.13 (-0.94%) | 34,700 |
| 30 Oct 2002 | CNY | 13.95 | 13.95 | 13.73 | 13.78 | 13.78 | -0.13 (-0.93%) | 73,102 |
| 29 Oct 2002 | CNY | 13.78 | 13.95 | 13.55 | 13.91 | 13.91 | +0.13 (+0.94%) | 59,300 |
