| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2002 | CNY | 2.6464 | 2.6636 | 2.6024 | 2.6502 | 2.6502 | +0.011 (+0.44%) | 354,871 |
| 13 Dec 2002 | CNY | 2.6024 | 2.6502 | 2.5679 | 2.6387 | 2.6387 | +0.009 (+0.36%) | 635,690 |
| 12 Dec 2002 | CNY | 2.6215 | 2.6674 | 2.5832 | 2.6292 | 2.6292 | +0.015 (+0.59%) | 970,018 |
| 11 Dec 2002 | CNY | 2.6177 | 2.6311 | 2.5832 | 2.6139 | 2.6139 | -0.006 (-0.22%) | 787,714 |
| 10 Dec 2002 | CNY | 2.6598 | 2.6693 | 2.6177 | 2.6196 | 2.6196 | -0.046 (-1.72%) | 302,736 |
| 9 Dec 2002 | CNY | 2.6808 | 2.6847 | 2.656 | 2.6655 | 2.6655 | -0.015 (-0.57%) | 240,134 |
| 6 Dec 2002 | CNY | 2.6789 | 2.7134 | 2.6732 | 2.6808 | 2.6808 | +0.002 (+0.07%) | 317,855 |
| 5 Dec 2002 | CNY | 2.7153 | 2.7172 | 2.6521 | 2.6789 | 2.6789 | -0.036 (-1.34%) | 421,738 |
| 4 Dec 2002 | CNY | 2.7153 | 2.765 | 2.6827 | 2.7153 | 2.7153 | +0.025 (+0.93%) | 793,949 |
| 3 Dec 2002 | CNY | 2.6655 | 2.6981 | 2.6406 | 2.6904 | 2.6904 | +0.034 (+1.30%) | 460,630 |
| 2 Dec 2002 | CNY | 2.6981 | 2.7172 | 2.6406 | 2.656 | 2.656 | -0.09 (-3.27%) | 505,793 |
| 29 Nov 2002 | CNY | 2.6961 | 2.8129 | 2.6617 | 2.7459 | 2.7459 | +0.05 (+1.85%) | 3,112,365 |
| 28 Nov 2002 | CNY | 2.5852 | 2.7172 | 2.545 | 2.6961 | 2.6961 | +0.098 (+3.75%) | 849,339 |
| 27 Nov 2002 | CNY | 2.6368 | 2.6406 | 2.5029 | 2.5986 | 2.5986 | -0.042 (-1.59%) | 1,827,767 |
| 26 Nov 2002 | CNY | 2.7172 | 2.7363 | 2.6406 | 2.6406 | 2.6406 | -0.09 (-3.30%) | 634,436 |
| 25 Nov 2002 | CNY | 2.6789 | 2.7325 | 2.6751 | 2.7306 | 2.7306 | +0.013 (+0.49%) | 424,089 |
| 22 Nov 2002 | CNY | 2.7076 | 2.7555 | 2.6598 | 2.7172 | 2.7172 | +0.01 (+0.35%) | 861,803 |
| 21 Nov 2002 | CNY | 2.7612 | 2.765 | 2.7019 | 2.7076 | 2.7076 | -0.073 (-2.61%) | 784,579 |
| 20 Nov 2002 | CNY | 2.8607 | 2.8607 | 2.7765 | 2.7803 | 2.7803 | -0.08 (-2.81%) | 503,002 |
| 19 Nov 2002 | CNY | 2.832 | 2.8703 | 2.8129 | 2.8607 | 2.8607 | +0.029 (+1.01%) | 301,273 |
| 18 Nov 2002 | CNY | 2.8129 | 2.8416 | 2.7956 | 2.832 | 2.832 | 0.0 (0.0%) | 262,768 |
| 15 Nov 2002 | CNY | 2.7956 | 2.8607 | 2.7956 | 2.832 | 2.832 | +0.036 (+1.30%) | 849,747 |
| 14 Nov 2002 | CNY | 2.8339 | 2.8339 | 2.7899 | 2.7956 | 2.7956 | -0.054 (-1.88%) | 693,072 |
| 13 Nov 2002 | CNY | 2.8435 | 2.853 | 2.8148 | 2.8492 | 2.8492 | -0.002 (-0.07%) | 913,285 |
| 12 Nov 2002 | CNY | 2.9372 | 2.9468 | 2.8511 | 2.8511 | 2.8511 | -0.079 (-2.68%) | 873,264 |
| 11 Nov 2002 | CNY | 2.9659 | 2.9659 | 2.9238 | 2.9296 | 2.9296 | -0.008 (-0.26%) | 367,387 |
| 8 Nov 2002 | CNY | 3.0635 | 3.0903 | 2.9277 | 2.9372 | 2.9372 | -0.096 (-3.16%) | 699,646 |
| 7 Nov 2002 | CNY | 3.0425 | 3.0463 | 3.0214 | 3.0329 | 3.0329 | -0.01 (-0.32%) | 346,468 |
| 6 Nov 2002 | CNY | 3.0597 | 3.0597 | 3.0272 | 3.0425 | 3.0425 | -0.025 (-0.81%) | 536,752 |
| 5 Nov 2002 | CNY | 2.9774 | 3.0769 | 2.9774 | 3.0674 | 3.0674 | +0.092 (+3.09%) | 1,416,439 |
