| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2002 | CNY | 1.1432 | 1.1432 | 1.1316 | 1.1432 | 1.1432 | 0.0 (0.0%) | 327,386 |
| 10 Dec 2002 | CNY | 1.1532 | 1.2606 | 1.1332 | 1.1432 | 1.1432 | -0.005 (-0.44%) | 900,732 |
| 9 Dec 2002 | CNY | 1.1432 | 1.1557 | 1.1349 | 1.1482 | 1.1482 | +0.005 (+0.44%) | 441,082 |
| 6 Dec 2002 | CNY | 1.1399 | 1.1482 | 1.1249 | 1.1432 | 1.1432 | +0.002 (+0.14%) | 154,619 |
| 5 Dec 2002 | CNY | 1.1524 | 1.1524 | 1.1266 | 1.1416 | 1.1416 | -0.012 (-1.07%) | 356,471 |
| 4 Dec 2002 | CNY | 1.1524 | 1.1724 | 1.1399 | 1.154 | 1.154 | +0.014 (+1.24%) | 924,229 |
| 2 Dec 2002 | CNY | 1.1882 | 1.1882 | 1.1241 | 1.1399 | 1.1399 | -0.043 (-3.66%) | 825,676 |
| 29 Nov 2002 | CNY | 1.1773 | 1.2181 | 1.1632 | 1.1832 | 1.1832 | -0.005 (-0.42%) | 2,690,120 |
| 28 Nov 2002 | CNY | 1.1108 | 1.1957 | 1.0883 | 1.1882 | 1.1882 | +0.077 (+6.97%) | 1,532,465 |
| 27 Nov 2002 | CNY | 1.1233 | 1.1233 | 1.0825 | 1.1108 | 1.1108 | +0.007 (+0.68%) | 548,756 |
| 26 Nov 2002 | CNY | 1.1233 | 1.1266 | 1.1025 | 1.1033 | 1.1033 | -0.022 (-2.00%) | 693,352 |
| 25 Nov 2002 | CNY | 1.1141 | 1.1382 | 1.085 | 1.1258 | 1.1258 | +0.005 (+0.45%) | 4,739,385 |
| 22 Nov 2002 | CNY | 1.1316 | 1.1565 | 1.1066 | 1.1208 | 1.1208 | -0.016 (-1.39%) | 1,069,654 |
| 21 Nov 2002 | CNY | 1.1981 | 1.1981 | 1.1316 | 1.1366 | 1.1366 | -0.066 (-5.46%) | 3,864,924 |
| 20 Nov 2002 | CNY | 1.2231 | 1.2231 | 1.1565 | 1.2023 | 1.2023 | -0.038 (-3.09%) | 1,443,492 |
| 19 Nov 2002 | CNY | 1.2564 | 1.273 | 1.1407 | 1.2406 | 1.2406 | -0.027 (-2.10%) | 2,847,202 |
| 18 Nov 2002 | CNY | 1.298 | 1.3138 | 1.2481 | 1.2672 | 1.2672 | -0.016 (-1.23%) | 675,456 |
| 14 Nov 2002 | CNY | 1.2913 | 1.3055 | 1.273 | 1.283 | 1.283 | -0.015 (-1.16%) | 538,432 |
| 13 Nov 2002 | CNY | 1.313 | 1.313 | 1.2797 | 1.298 | 1.298 | -0.018 (-1.39%) | 532,868 |
| 12 Nov 2002 | CNY | 1.3313 | 1.3438 | 1.2997 | 1.3163 | 1.3163 | -0.029 (-2.16%) | 862,429 |
| 11 Nov 2002 | CNY | 1.3313 | 1.3596 | 1.3313 | 1.3454 | 1.3454 | +0.007 (+0.56%) | 4,454,087 |
| 8 Nov 2002 | CNY | 1.3879 | 1.3879 | 1.3313 | 1.3379 | 1.3379 | -0.033 (-2.37%) | 4,387,985 |
| 7 Nov 2002 | CNY | 1.3521 | 1.3795 | 1.3463 | 1.3704 | 1.3704 | +0.031 (+2.30%) | 7,560,062 |
| 6 Nov 2002 | CNY | 1.3413 | 1.3554 | 1.3321 | 1.3396 | 1.3396 | -0.007 (-0.56%) | 790,222 |
| 5 Nov 2002 | CNY | 1.3088 | 1.3712 | 1.3088 | 1.3471 | 1.3471 | +0.012 (+0.88%) | 2,468,136 |
| 4 Nov 2002 | CNY | 1.3071 | 1.3379 | 1.298 | 1.3354 | 1.3354 | +0.028 (+2.17%) | 450,696 |
| 1 Nov 2002 | CNY | 1.2988 | 1.3146 | 1.298 | 1.3071 | 1.3071 | -0.006 (-0.45%) | 281,595 |
| 31 Oct 2002 | CNY | 1.3005 | 1.3213 | 1.3005 | 1.313 | 1.313 | -0.01 (-0.76%) | 220,541 |
| 30 Oct 2002 | CNY | 1.3321 | 1.3321 | 1.2997 | 1.323 | 1.323 | -0.009 (-0.68%) | 539,225 |
| 29 Oct 2002 | CNY | 1.3205 | 1.3388 | 1.2714 | 1.3321 | 1.3321 | +0.023 (+1.78%) | 787,890 |
