| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2002 | CNY | 11.4615 | 11.4615 | 11.182 | 11.3305 | 11.3305 | -0.026 (-0.23%) | 34,112 |
| 9 Dec 2002 | CNY | 11.3392 | 11.4441 | 11.1383 | 11.3567 | 11.3567 | +0.018 (+0.15%) | 27,655 |
| 6 Dec 2002 | CNY | 11.3567 | 11.3742 | 11.1645 | 11.3392 | 11.3392 | -0.018 (-0.15%) | 73,226 |
| 5 Dec 2002 | CNY | 11.3916 | 11.3916 | 11.0422 | 11.3567 | 11.3567 | -0.035 (-0.31%) | 61,504 |
| 4 Dec 2002 | CNY | 11.4877 | 11.4877 | 11.3916 | 11.3916 | 11.3916 | -0.148 (-1.29%) | 56,891 |
| 3 Dec 2002 | CNY | 11.4615 | 11.5664 | 11.4266 | 11.5401 | 11.5401 | +0.035 (+0.30%) | 32,532 |
| 2 Dec 2002 | CNY | 11.5664 | 11.5664 | 11.4353 | 11.5052 | 11.5052 | -0.105 (-0.90%) | 43,259 |
| 29 Nov 2002 | CNY | 11.5664 | 11.6624 | 11.5139 | 11.61 | 11.61 | 0.0 (0.0%) | 191,050 |
| 28 Nov 2002 | CNY | 11.0859 | 11.645 | 11.0073 | 11.61 | 11.61 | +0.489 (+4.40%) | 845,928 |
| 27 Nov 2002 | CNY | 10.9985 | 11.147 | 10.9985 | 11.1208 | 11.1208 | +0.035 (+0.31%) | 855,285 |
| 25 Nov 2002 | CNY | 11.2606 | 11.2606 | 10.7626 | 11.0859 | 11.0859 | -0.175 (-1.55%) | 137,937 |
| 22 Nov 2002 | CNY | 11.2693 | 11.4266 | 11.182 | 11.2606 | 11.2606 | -0.061 (-0.54%) | 124,198 |
| 21 Nov 2002 | CNY | 11.4877 | 11.4877 | 11.1121 | 11.3217 | 11.3217 | -0.192 (-1.67%) | 398,470 |
| 20 Nov 2002 | CNY | 11.5314 | 11.5489 | 11.3392 | 11.5139 | 11.5139 | -0.07 (-0.60%) | 113,691 |
| 19 Nov 2002 | CNY | 11.4877 | 11.6013 | 11.3654 | 11.5838 | 11.5838 | +0.017 (+0.15%) | 89,916 |
| 18 Nov 2002 | CNY | 11.5489 | 11.5838 | 11.4266 | 11.5664 | 11.5664 | -0.017 (-0.15%) | 68,527 |
| 15 Nov 2002 | CNY | 11.5664 | 11.6013 | 11.4178 | 11.5838 | 11.5838 | 0.0 (0.0%) | 119,935 |
| 14 Nov 2002 | CNY | 11.6188 | 11.6188 | 11.3567 | 11.5838 | 11.5838 | -0.052 (-0.45%) | 201,927 |
| 13 Nov 2002 | CNY | 11.5838 | 11.6799 | 11.3392 | 11.6362 | 11.6362 | +0.061 (+0.53%) | 361,896 |
| 12 Nov 2002 | CNY | 11.8634 | 11.8808 | 11.4004 | 11.5751 | 11.5751 | -0.288 (-2.43%) | 561,587 |
| 11 Nov 2002 | CNY | 11.8896 | 11.9158 | 11.7585 | 11.8634 | 11.8634 | -0.026 (-0.22%) | 249,670 |
| 8 Nov 2002 | CNY | 12.1429 | 12.1429 | 11.7061 | 11.8896 | 11.8896 | -0.026 (-0.22%) | 669,752 |
| 7 Nov 2002 | CNY | 11.8459 | 11.9333 | 11.7149 | 11.9158 | 11.9158 | +0.07 (+0.59%) | 211,285 |
| 6 Nov 2002 | CNY | 11.7935 | 11.8808 | 11.7061 | 11.8459 | 11.8459 | +0.009 (+0.07%) | 185,792 |
| 5 Nov 2002 | CNY | 11.5314 | 11.8459 | 11.3567 | 11.8372 | 11.8372 | +0.288 (+2.50%) | 204,885 |
| 4 Nov 2002 | CNY | 11.5489 | 11.7061 | 11.2693 | 11.5489 | 11.5489 | 0.0 (0.0%) | 102,507 |
| 1 Nov 2002 | CNY | 11.4703 | 11.5751 | 11.3567 | 11.5489 | 11.5489 | +0.052 (+0.46%) | 67,119 |
| 31 Oct 2002 | CNY | 11.479 | 11.6887 | 11.3567 | 11.4965 | 11.4965 | -0.017 (-0.15%) | 76,238 |
| 30 Oct 2002 | CNY | 11.5926 | 11.5926 | 11.3829 | 11.5139 | 11.5139 | -0.096 (-0.83%) | 101,191 |
| 29 Oct 2002 | CNY | 11.3742 | 11.6537 | 11.3567 | 11.61 | 11.61 | -0.052 (-0.45%) | 192,988 |
