| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2002 | CNY | 14.95 | 15.1 | 14.88 | 14.96 | 14.96 | -0.53 (-3.42%) | 250,250 |
| 2 Dec 2002 | CNY | 0 | 0 | 0 | 15.49 | 15.49 | 0.0 (0.0%) | 0 |
| 29 Nov 2002 | CNY | 14.93 | 15.58 | 14.8 | 15.49 | 15.49 | +0.27 (+1.77%) | 1,126,289 |
| 28 Nov 2002 | CNY | 15.05 | 15.38 | 15.05 | 15.22 | 15.22 | +0.04 (+0.26%) | 230,350 |
| 27 Nov 2002 | CNY | 15.3 | 15.4 | 15 | 15.18 | 15.18 | -0.25 (-1.62%) | 260,175 |
| 26 Nov 2002 | CNY | 15.25 | 15.49 | 15.11 | 15.43 | 15.43 | +0.13 (+0.85%) | 1,075,290 |
| 25 Nov 2002 | CNY | 14.8 | 15.3 | 14.8 | 15.3 | 15.3 | +0.35 (+2.34%) | 784,500 |
| 22 Nov 2002 | CNY | 14.9 | 15 | 14.75 | 14.95 | 14.95 | +0.13 (+0.88%) | 161,900 |
| 21 Nov 2002 | CNY | 15 | 15 | 14.7 | 14.82 | 14.82 | -0.11 (-0.74%) | 115,934 |
| 20 Nov 2002 | CNY | 15.15 | 15.15 | 14.8 | 14.93 | 14.93 | -0.27 (-1.78%) | 102,500 |
| 19 Nov 2002 | CNY | 15 | 15.23 | 14.9 | 15.2 | 15.2 | +0.2 (+1.33%) | 206,744 |
| 18 Nov 2002 | CNY | 14.92 | 15 | 14.81 | 15 | 15 | +0.02 (+0.13%) | 55,020 |
| 15 Nov 2002 | CNY | 14.85 | 15 | 14.7 | 14.98 | 14.98 | +0.08 (+0.54%) | 153,995 |
| 14 Nov 2002 | CNY | 14.9 | 14.99 | 14.76 | 14.9 | 14.9 | -0.08 (-0.53%) | 133,189 |
| 13 Nov 2002 | CNY | 14.82 | 14.99 | 14.62 | 14.98 | 14.98 | +0.13 (+0.88%) | 117,450 |
| 12 Nov 2002 | CNY | 14.92 | 14.99 | 14.6 | 14.85 | 14.85 | -0.05 (-0.34%) | 103,510 |
| 11 Nov 2002 | CNY | 14.98 | 15.04 | 14.8 | 14.9 | 14.9 | -0.09 (-0.60%) | 162,300 |
| 8 Nov 2002 | CNY | 15.12 | 15.2 | 14.8 | 14.99 | 14.99 | -0.11 (-0.73%) | 403,368 |
| 7 Nov 2002 | CNY | 15.06 | 15.16 | 14.9 | 15.1 | 15.1 | +0.01 (+0.07%) | 463,720 |
| 6 Nov 2002 | CNY | 15.16 | 15.19 | 14.99 | 15.09 | 15.09 | -0.08 (-0.53%) | 523,800 |
| 5 Nov 2002 | CNY | 14.92 | 15.2 | 14.74 | 15.17 | 15.17 | +0.28 (+1.88%) | 1,254,216 |
| 4 Nov 2002 | CNY | 14.47 | 14.94 | 14.45 | 14.89 | 14.89 | +0.42 (+2.90%) | 774,215 |
| 1 Nov 2002 | CNY | 14.3 | 14.5 | 14.25 | 14.47 | 14.47 | +0.18 (+1.26%) | 319,620 |
| 31 Oct 2002 | CNY | 14.24 | 14.45 | 14.1 | 14.29 | 14.29 | 0.0 (0.0%) | 497,940 |
| 30 Oct 2002 | CNY | 14.2 | 14.3 | 14.11 | 14.29 | 14.29 | +0.04 (+0.28%) | 463,350 |
| 29 Oct 2002 | CNY | 14.2 | 14.27 | 14.1 | 14.25 | 14.25 | +0.04 (+0.28%) | 178,489 |
| 28 Oct 2002 | CNY | 14.35 | 14.35 | 14.18 | 14.21 | 14.21 | -0.24 (-1.66%) | 85,200 |
| 25 Oct 2002 | CNY | 14.37 | 14.49 | 14.2 | 14.45 | 14.45 | +0.08 (+0.56%) | 240,931 |
| 24 Oct 2002 | CNY | 14.36 | 14.5 | 14.22 | 14.37 | 14.37 | -0.1 (-0.69%) | 223,780 |
| 23 Oct 2002 | CNY | 14.42 | 14.48 | 14.3 | 14.47 | 14.47 | 0.0 (0.0%) | 203,950 |
