| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2002 | CNY | 7.4542 | 7.8125 | 7.4542 | 7.6625 | 7.6625 | +0.212 (+2.85%) | 3,600,211 |
| 3 Dec 2002 | CNY | 7.3958 | 7.5917 | 7.3667 | 7.45 | 7.45 | -0.008 (-0.11%) | 2,284,005 |
| 2 Dec 2002 | CNY | 7.5292 | 7.7417 | 7.4542 | 7.4583 | 7.4583 | -0.108 (-1.43%) | 2,910,096 |
| 29 Nov 2002 | CNY | 7.5583 | 7.7625 | 7.4625 | 7.5667 | 7.5667 | -0.042 (-0.55%) | 5,882,755 |
| 28 Nov 2002 | CNY | 7.2292 | 7.6583 | 7.1583 | 7.6083 | 7.6083 | +0.388 (+5.37%) | 4,466,371 |
| 27 Nov 2002 | CNY | 7 | 7.2875 | 6.925 | 7.2208 | 7.2208 | +0.167 (+2.36%) | 2,092,730 |
| 26 Nov 2002 | CNY | 7.2875 | 7.3125 | 7.0375 | 7.0542 | 7.0542 | -0.233 (-3.20%) | 2,566,836 |
| 25 Nov 2002 | CNY | 7.1458 | 7.4167 | 7.1042 | 7.2875 | 7.2875 | +0.125 (+1.75%) | 4,156,279 |
| 22 Nov 2002 | CNY | 6.95 | 7.4167 | 6.825 | 7.1625 | 7.1625 | +0.3 (+4.37%) | 5,997,564 |
| 21 Nov 2002 | CNY | 6.7333 | 6.9708 | 6.7333 | 6.8625 | 6.8625 | -0.008 (-0.12%) | 1,526,772 |
| 20 Nov 2002 | CNY | 7.0417 | 7.0667 | 6.8667 | 6.8708 | 6.8708 | -0.204 (-2.89%) | 1,090,080 |
| 19 Nov 2002 | CNY | 6.9417 | 7.125 | 6.8667 | 7.075 | 7.075 | +0.158 (+2.29%) | 685,394 |
| 18 Nov 2002 | CNY | 7 | 7.0625 | 6.8958 | 6.9167 | 6.9167 | -0.133 (-1.89%) | 787,423 |
| 15 Nov 2002 | CNY | 6.9 | 7.2292 | 6.8792 | 7.05 | 7.05 | +0.062 (+0.89%) | 1,704,148 |
| 14 Nov 2002 | CNY | 6.825 | 7.2833 | 6.75 | 6.9875 | 6.9875 | +0.092 (+1.33%) | 3,713,025 |
| 13 Nov 2002 | CNY | 6.8333 | 6.9375 | 6.7083 | 6.8958 | 6.8958 | +0.05 (+0.73%) | 1,841,563 |
| 12 Nov 2002 | CNY | 7.0333 | 7.0875 | 6.8333 | 6.8458 | 6.8458 | -0.188 (-2.67%) | 1,236,696 |
| 11 Nov 2002 | CNY | 7.075 | 7.1875 | 7.0042 | 7.0333 | 7.0333 | -0.05 (-0.71%) | 629,210 |
| 8 Nov 2002 | CNY | 7.5 | 7.5167 | 7.0833 | 7.0833 | 7.0833 | -0.263 (-3.57%) | 1,800,477 |
| 7 Nov 2002 | CNY | 7.375 | 7.4417 | 7.325 | 7.3458 | 7.3458 | -0.029 (-0.40%) | 706,056 |
| 6 Nov 2002 | CNY | 7.4375 | 7.4875 | 7.3667 | 7.375 | 7.375 | -0.062 (-0.84%) | 1,031,474 |
| 5 Nov 2002 | CNY | 7.25 | 7.5417 | 7.175 | 7.4375 | 7.4375 | +0.204 (+2.82%) | 3,151,737 |
| 4 Nov 2002 | CNY | 7.05 | 7.2375 | 7.0375 | 7.2333 | 7.2333 | +0.225 (+3.21%) | 798,259 |
| 1 Nov 2002 | CNY | 7.0333 | 7.0833 | 6.9167 | 7.0083 | 7.0083 | -0.046 (-0.65%) | 998,560 |
| 31 Oct 2002 | CNY | 7.1167 | 7.2 | 7.0333 | 7.0542 | 7.0542 | -0.079 (-1.11%) | 617,469 |
| 30 Oct 2002 | CNY | 7.1667 | 7.1667 | 7.0208 | 7.1333 | 7.1333 | -0.046 (-0.64%) | 605,328 |
| 29 Oct 2002 | CNY | 7 | 7.225 | 6.975 | 7.1792 | 7.1792 | 0.0 (0.0%) | 1,157,061 |
