| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2002 | CNY | 7.3333 | 7.3733 | 7.2 | 7.28 | 7.28 | +0.047 (+0.65%) | 61,275 |
| 2 Dec 2002 | CNY | 7.4533 | 7.4533 | 7.2 | 7.2333 | 7.2333 | -0.213 (-2.87%) | 120,498 |
| 29 Nov 2002 | CNY | 7.3333 | 7.52 | 7.2667 | 7.4467 | 7.4467 | +0.18 (+2.48%) | 285,772 |
| 28 Nov 2002 | CNY | 7.1067 | 7.2667 | 6.92 | 7.2667 | 7.2667 | +0.2 (+2.83%) | 70,732 |
| 27 Nov 2002 | CNY | 6.9867 | 7.1 | 6.92 | 7.0667 | 7.0667 | +0.027 (+0.38%) | 114,433 |
| 26 Nov 2002 | CNY | 7.26 | 7.34 | 7.0067 | 7.04 | 7.04 | -0.187 (-2.58%) | 68,850 |
| 25 Nov 2002 | CNY | 7.2333 | 7.2667 | 7.1333 | 7.2267 | 7.2267 | -0.007 (-0.09%) | 47,100 |
| 22 Nov 2002 | CNY | 7.1067 | 7.3333 | 6.9667 | 7.2333 | 7.2333 | +0.107 (+1.50%) | 112,950 |
| 21 Nov 2002 | CNY | 7.3133 | 7.3133 | 7.0933 | 7.1267 | 7.1267 | -0.2 (-2.73%) | 108,052 |
| 20 Nov 2002 | CNY | 7.4333 | 7.4667 | 7.2333 | 7.3267 | 7.3267 | -0.2 (-2.66%) | 109,251 |
| 19 Nov 2002 | CNY | 7.4 | 7.6267 | 7.28 | 7.5267 | 7.5267 | +0.193 (+2.64%) | 89,580 |
| 18 Nov 2002 | CNY | 7.5267 | 7.5267 | 7.1333 | 7.3333 | 7.3333 | -0.067 (-0.90%) | 100,485 |
| 15 Nov 2002 | CNY | 7.36 | 7.5667 | 7.3333 | 7.4 | 7.4 | +0.027 (+0.36%) | 129,420 |
| 14 Nov 2002 | CNY | 7.72 | 7.72 | 7.2733 | 7.3733 | 7.3733 | -0.307 (-3.99%) | 119,436 |
| 13 Nov 2002 | CNY | 7.5667 | 7.7 | 7.5667 | 7.68 | 7.68 | +0.047 (+0.61%) | 117,111 |
| 12 Nov 2002 | CNY | 7.9867 | 7.9933 | 7.6 | 7.6333 | 7.6333 | -0.253 (-3.21%) | 185,250 |
| 11 Nov 2002 | CNY | 8.2133 | 8.2133 | 7.8667 | 7.8867 | 7.8867 | -0.267 (-3.27%) | 124,852 |
| 8 Nov 2002 | CNY | 8.4 | 8.52 | 8.0133 | 8.1533 | 8.1533 | -0.253 (-3.01%) | 146,100 |
| 7 Nov 2002 | CNY | 8.48 | 8.48 | 8.3333 | 8.4067 | 8.4067 | -0.073 (-0.86%) | 281,436 |
| 6 Nov 2002 | CNY | 8.7333 | 8.7333 | 8.3667 | 8.48 | 8.48 | +0.113 (+1.35%) | 311,353 |
| 5 Nov 2002 | CNY | 8.2067 | 8.5 | 7.5333 | 8.3667 | 8.3667 | +0.167 (+2.03%) | 272,032 |
| 4 Nov 2002 | CNY | 8.3 | 8.3 | 8.16 | 8.2 | 8.2 | 0.0 (0.0%) | 101,550 |
| 1 Nov 2002 | CNY | 8.1533 | 8.2133 | 8.12 | 8.2 | 8.2 | +0.047 (+0.57%) | 54,975 |
| 31 Oct 2002 | CNY | 8.3267 | 8.3733 | 8.0667 | 8.1533 | 8.1533 | -0.14 (-1.69%) | 223,710 |
| 30 Oct 2002 | CNY | 8.7 | 8.7 | 8.2667 | 8.2933 | 8.2933 | -0.487 (-5.54%) | 187,375 |
| 25 Oct 2002 | CNY | 8.8 | 8.8333 | 8.7267 | 8.78 | 8.78 | -0.047 (-0.53%) | 84,508 |
| 24 Oct 2002 | CNY | 8.8533 | 8.9533 | 8.7667 | 8.8267 | 8.8267 | -0.027 (-0.30%) | 33,300 |
| 23 Oct 2002 | CNY | 8.9 | 9 | 8.8067 | 8.8533 | 8.8533 | -0.08 (-0.90%) | 61,650 |
| 22 Oct 2002 | CNY | 8.72 | 8.9667 | 8.72 | 8.9333 | 8.9333 | +0.26 (+3.00%) | 153,999 |
| 21 Oct 2002 | CNY | 8.6667 | 8.7533 | 8.5667 | 8.6733 | 8.6733 | +0.007 (+0.08%) | 65,025 |
