| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2002 | CNY | 5.8061 | 5.8467 | 5.7127 | 5.7858 | 5.7858 | -0.049 (-0.84%) | 202,945 |
| 4 Dec 2002 | CNY | 5.7695 | 5.9077 | 5.6964 | 5.8346 | 5.8346 | +0.11 (+1.92%) | 550,282 |
| 3 Dec 2002 | CNY | 5.6883 | 5.7289 | 5.6273 | 5.7249 | 5.7249 | +0.057 (+1.00%) | 332,047 |
| 2 Dec 2002 | CNY | 5.8386 | 5.9036 | 5.6477 | 5.668 | 5.668 | -0.187 (-3.19%) | 311,041 |
| 29 Nov 2002 | CNY | 5.8142 | 5.9321 | 5.7533 | 5.8549 | 5.8549 | +0.041 (+0.70%) | 722,571 |
| 28 Nov 2002 | CNY | 5.6436 | 5.8183 | 5.5501 | 5.8142 | 5.8142 | +0.187 (+3.32%) | 512,434 |
| 27 Nov 2002 | CNY | 5.5664 | 5.672 | 5.5298 | 5.6273 | 5.6273 | +0.045 (+0.80%) | 317,416 |
| 26 Nov 2002 | CNY | 5.7695 | 5.8021 | 5.5745 | 5.5826 | 5.5826 | -0.159 (-2.76%) | 361,550 |
| 25 Nov 2002 | CNY | 5.7452 | 5.7899 | 5.7005 | 5.7411 | 5.7411 | -0.004 (-0.07%) | 306,665 |
| 22 Nov 2002 | CNY | 5.7939 | 5.8752 | 5.7005 | 5.7452 | 5.7452 | -0.004 (-0.07%) | 447,837 |
| 21 Nov 2002 | CNY | 5.9402 | 5.9402 | 5.7086 | 5.7492 | 5.7492 | -0.199 (-3.35%) | 619,720 |
| 20 Nov 2002 | CNY | 6.054 | 6.054 | 5.9321 | 5.9483 | 5.9483 | -0.13 (-2.14%) | 351,442 |
| 19 Nov 2002 | CNY | 6.0133 | 6.0946 | 5.9768 | 6.0783 | 6.0783 | +0.106 (+1.77%) | 343,152 |
| 18 Nov 2002 | CNY | 6.054 | 6.0946 | 5.9686 | 5.9727 | 5.9727 | -0.061 (-1.01%) | 369,672 |
| 15 Nov 2002 | CNY | 5.9564 | 6.1352 | 5.9524 | 6.0336 | 6.0336 | +0.049 (+0.81%) | 666,694 |
| 14 Nov 2002 | CNY | 6.1149 | 6.1149 | 5.9524 | 5.9849 | 5.9849 | -0.13 (-2.13%) | 287,222 |
| 13 Nov 2002 | CNY | 6.0946 | 6.1352 | 5.8914 | 6.1149 | 6.1149 | +0.02 (+0.33%) | 528,665 |
| 12 Nov 2002 | CNY | 6.2165 | 6.2652 | 6.0783 | 6.0946 | 6.0946 | -0.122 (-1.96%) | 606,543 |
| 11 Nov 2002 | CNY | 6.2409 | 6.2531 | 6.1962 | 6.2165 | 6.2165 | -0.004 (-0.06%) | 302,011 |
| 8 Nov 2002 | CNY | 6.4643 | 6.4928 | 6.2165 | 6.2205 | 6.2205 | -0.159 (-2.48%) | 414,630 |
| 7 Nov 2002 | CNY | 6.379 | 6.4156 | 6.3384 | 6.379 | 6.379 | -0.004 (-0.06%) | 311,248 |
| 6 Nov 2002 | CNY | 6.44 | 6.444 | 6.3709 | 6.3831 | 6.3831 | -0.016 (-0.25%) | 566,831 |
| 5 Nov 2002 | CNY | 6.3993 | 6.4562 | 6.3384 | 6.3993 | 6.3993 | +0.049 (+0.77%) | 1,238,367 |
| 4 Nov 2002 | CNY | 6.2774 | 6.3587 | 6.249 | 6.3506 | 6.3506 | +0.134 (+2.16%) | 318,833 |
| 1 Nov 2002 | CNY | 6.1393 | 6.2531 | 6.1393 | 6.2165 | 6.2165 | -0.012 (-0.20%) | 204,998 |
| 31 Oct 2002 | CNY | 6.2774 | 6.3059 | 6.2165 | 6.2287 | 6.2287 | -0.065 (-1.03%) | 392,881 |
| 30 Oct 2002 | CNY | 6.249 | 6.2977 | 6.1921 | 6.2937 | 6.2937 | +0.057 (+0.91%) | 425,219 |
| 29 Oct 2002 | CNY | 6.0946 | 6.2571 | 6.0946 | 6.2368 | 6.2368 | +0.142 (+2.33%) | 378,399 |
| 28 Oct 2002 | CNY | 6.1962 | 6.1962 | 6.0783 | 6.0946 | 6.0946 | -0.012 (-0.20%) | 640,182 |
| 25 Oct 2002 | CNY | 6.1759 | 6.2043 | 6.0946 | 6.1068 | 6.1068 | -0.102 (-1.64%) | 326,918 |
