| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2002 | CNY | 12.2 | 12.5 | 12.02 | 12.22 | 8.7286 | +0.04 (+0.33%) | 187,946 |
| 21 Nov 2002 | CNY | 12.3 | 12.3 | 12.1 | 12.18 | 8.7 | -0.22 (-1.77%) | 260,828 |
| 20 Nov 2002 | CNY | 12.6 | 12.6 | 12.4 | 12.4 | 8.8571 | -0.22 (-1.74%) | 227,281 |
| 19 Nov 2002 | CNY | 12.5 | 12.68 | 12.33 | 12.62 | 9.0143 | +0.24 (+1.94%) | 206,520 |
| 18 Nov 2002 | CNY | 12.3 | 12.41 | 12.15 | 12.38 | 8.8429 | +0.11 (+0.90%) | 235,454 |
| 15 Nov 2002 | CNY | 12.38 | 12.45 | 12.22 | 12.27 | 8.7643 | -0.13 (-1.05%) | 276,892 |
| 14 Nov 2002 | CNY | 12.67 | 12.67 | 12.4 | 12.4 | 8.8571 | -0.32 (-2.52%) | 129,500 |
| 13 Nov 2002 | CNY | 12.72 | 12.75 | 12.48 | 12.72 | 9.0857 | -0.04 (-0.31%) | 205,126 |
| 12 Nov 2002 | CNY | 13.09 | 13.2 | 12.75 | 12.76 | 9.1143 | -0.31 (-2.37%) | 271,087 |
| 11 Nov 2002 | CNY | 13.28 | 13.43 | 12.99 | 13.07 | 9.3357 | -0.21 (-1.58%) | 162,500 |
| 8 Nov 2002 | CNY | 13.65 | 13.79 | 13.26 | 13.28 | 9.4857 | -0.23 (-1.70%) | 180,450 |
| 7 Nov 2002 | CNY | 13.7 | 13.7 | 13.4 | 13.51 | 9.65 | -0.19 (-1.39%) | 126,350 |
| 6 Nov 2002 | CNY | 13.72 | 13.81 | 13.66 | 13.7 | 9.7857 | -0.01 (-0.07%) | 103,517 |
| 5 Nov 2002 | CNY | 13.6 | 13.89 | 13.6 | 13.71 | 9.7929 | +0.04 (+0.29%) | 304,900 |
| 4 Nov 2002 | CNY | 13.5 | 13.72 | 13.5 | 13.67 | 9.7643 | +0.16 (+1.18%) | 80,520 |
| 1 Nov 2002 | CNY | 13.6 | 13.62 | 13.5 | 13.51 | 9.65 | -0.1 (-0.73%) | 41,750 |
| 31 Oct 2002 | CNY | 13.55 | 13.75 | 13.55 | 13.61 | 9.7214 | -0.05 (-0.37%) | 39,700 |
| 30 Oct 2002 | CNY | 13.52 | 13.76 | 13.5 | 13.66 | 9.7571 | -0.19 (-1.37%) | 37,600 |
| 29 Oct 2002 | CNY | 13.7 | 13.95 | 13.49 | 13.85 | 9.8929 | +0.09 (+0.65%) | 200,172 |
| 28 Oct 2002 | CNY | 13.8 | 13.84 | 13.72 | 13.76 | 9.8286 | -0.14 (-1.01%) | 113,800 |
| 25 Oct 2002 | CNY | 14.05 | 14.05 | 13.89 | 13.9 | 9.9286 | -0.17 (-1.21%) | 63,700 |
| 24 Oct 2002 | CNY | 13.92 | 14.18 | 13.78 | 14.07 | 10.05 | +0.15 (+1.08%) | 351,249 |
| 23 Oct 2002 | CNY | 14 | 14 | 13.88 | 13.92 | 9.9429 | -0.17 (-1.21%) | 44,723 |
| 22 Oct 2002 | CNY | 13.97 | 14.14 | 13.87 | 14.09 | 10.0643 | +0.1 (+0.71%) | 111,101 |
| 21 Oct 2002 | CNY | 14 | 14.05 | 13.82 | 13.99 | 9.9929 | -0.04 (-0.29%) | 109,110 |
| 18 Oct 2002 | CNY | 14 | 14.04 | 13.8 | 14.03 | 10.0214 | -0.06 (-0.43%) | 131,547 |
| 17 Oct 2002 | CNY | 14.01 | 14.1 | 13.9 | 14.09 | 10.0643 | -0.01 (-0.07%) | 109,019 |
| 16 Oct 2002 | CNY | 14.4 | 14.46 | 14.1 | 14.1 | 10.0714 | +0.05 (+0.36%) | 51,299 |
| 15 Oct 2002 | CNY | 14.02 | 14.15 | 13.95 | 14.05 | 10.0357 | -0.17 (-1.20%) | 62,363 |
| 14 Oct 2002 | CNY | 13.85 | 14.22 | 13.8 | 14.22 | 10.1571 | +0.22 (+1.57%) | 203,084 |
