| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2002 | CNY | 9.6703 | 9.8022 | 9.6593 | 9.7912 | 9.7912 | +0.033 (+0.34%) | 1,292,169 |
| 10 Dec 2002 | CNY | 9.6703 | 9.7967 | 9.6703 | 9.7582 | 9.7582 | -0.066 (-0.67%) | 1,168,126 |
| 9 Dec 2002 | CNY | 9.8901 | 10.0549 | 9.6978 | 9.8242 | 9.8242 | -0.198 (-1.97%) | 1,133,108 |
| 6 Dec 2002 | CNY | 9.9231 | 10.0659 | 9.9231 | 10.022 | 10.022 | +0.06 (+0.61%) | 36,864 |
| 5 Dec 2002 | CNY | 9.9725 | 10.1648 | 9.9341 | 9.9615 | 9.9615 | -0.159 (-1.57%) | 126,484 |
| 4 Dec 2002 | CNY | 10.1099 | 10.1484 | 9.8901 | 10.1209 | 10.1209 | -0.028 (-0.27%) | 259,279 |
| 3 Dec 2002 | CNY | 10.1539 | 10.3242 | 9.9341 | 10.1484 | 10.1484 | -0.104 (-1.02%) | 688,506 |
| 2 Dec 2002 | CNY | 10.1154 | 10.3846 | 10.0549 | 10.2528 | 10.2528 | +0.05 (+0.49%) | 2,734,630 |
| 29 Nov 2002 | CNY | 9.6044 | 10.2253 | 9.5495 | 10.2033 | 10.2033 | +0.604 (+6.30%) | 925,315 |
| 28 Nov 2002 | CNY | 9.3407 | 9.6044 | 9.3352 | 9.5989 | 9.5989 | +0.192 (+2.04%) | 146,315 |
| 27 Nov 2002 | CNY | 9.3407 | 9.4066 | 9.3187 | 9.4066 | 9.4066 | +0.011 (+0.12%) | 57,775 |
| 26 Nov 2002 | CNY | 9.456 | 9.5 | 9.2967 | 9.3956 | 9.3956 | -0.121 (-1.27%) | 49,622 |
| 25 Nov 2002 | CNY | 9.5549 | 9.5549 | 9.478 | 9.5165 | 9.5165 | +0.038 (+0.41%) | 68,095 |
| 22 Nov 2002 | CNY | 9.3187 | 9.5495 | 9.3132 | 9.478 | 9.478 | +0.159 (+1.71%) | 170,810 |
| 21 Nov 2002 | CNY | 9.1813 | 9.5055 | 9.1813 | 9.3187 | 9.3187 | +0.099 (+1.07%) | 483,073 |
| 20 Nov 2002 | CNY | 9.2308 | 9.467 | 9.2088 | 9.2198 | 9.2198 | -0.126 (-1.35%) | 115,579 |
| 19 Nov 2002 | CNY | 9.2582 | 9.3681 | 9.1758 | 9.3462 | 9.3462 | +0.017 (+0.18%) | 50,386 |
| 18 Nov 2002 | CNY | 9.3571 | 9.3571 | 9.2308 | 9.3297 | 9.3297 | -0.088 (-0.93%) | 78,442 |
| 15 Nov 2002 | CNY | 9.3407 | 9.478 | 9.2747 | 9.4176 | 9.4176 | +0.143 (+1.54%) | 88,433 |
| 14 Nov 2002 | CNY | 9.5495 | 9.5495 | 9.2582 | 9.2747 | 9.2747 | -0.11 (-1.17%) | 62,062 |
| 13 Nov 2002 | CNY | 9.1758 | 9.3956 | 9.1758 | 9.3846 | 9.3846 | +0.11 (+1.18%) | 255,003 |
| 12 Nov 2002 | CNY | 9.7033 | 9.7033 | 9.0769 | 9.2747 | 9.2747 | -0.291 (-3.04%) | 169,988 |
| 11 Nov 2002 | CNY | 9.3956 | 9.5824 | 9.3956 | 9.5659 | 9.5659 | +0.17 (+1.81%) | 305,656 |
| 8 Nov 2002 | CNY | 9.8352 | 9.8352 | 9.3407 | 9.3956 | 9.3956 | -0.368 (-3.77%) | 510,874 |
| 7 Nov 2002 | CNY | 9.7912 | 9.8956 | 9.6978 | 9.7637 | 9.7637 | -0.126 (-1.28%) | 2,299,624 |
| 6 Nov 2002 | CNY | 9.8901 | 10 | 9.7528 | 9.8901 | 9.8901 | +0.044 (+0.45%) | 322,979 |
| 5 Nov 2002 | CNY | 9.967 | 10.4341 | 9.6703 | 9.8462 | 9.8462 | +0.038 (+0.39%) | 636,861 |
| 4 Nov 2002 | CNY | 9.7033 | 10.0604 | 9.6703 | 9.8077 | 9.8077 | +0.154 (+1.59%) | 1,551,984 |
| 1 Nov 2002 | CNY | 9.6264 | 9.6703 | 9.5495 | 9.6539 | 9.6539 | +0.028 (+0.29%) | 1,286,306 |
| 31 Oct 2002 | CNY | 9.4231 | 9.6429 | 9.3407 | 9.6264 | 9.6264 | +0.203 (+2.16%) | 694,222 |
