| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2002 | CNY | 5.1099 | 5.2647 | 5.0789 | 5.2647 | 5.2647 | +0.155 (+3.03%) | 313,771 |
| 27 Nov 2002 | CNY | 5.1021 | 5.1408 | 5.017 | 5.1099 | 5.1099 | 0.0 (0.0%) | 294,747 |
| 26 Nov 2002 | CNY | 5.195 | 5.2725 | 5.0944 | 5.1099 | 5.1099 | -0.085 (-1.64%) | 187,026 |
| 25 Nov 2002 | CNY | 5.0557 | 5.2647 | 5.0557 | 5.195 | 5.195 | -0.054 (-1.03%) | 153,715 |
| 22 Nov 2002 | CNY | 5.3034 | 5.4196 | 5.1331 | 5.2492 | 5.2492 | -0.015 (-0.29%) | 294,325 |
| 21 Nov 2002 | CNY | 5.497 | 5.497 | 5.2647 | 5.2647 | 5.2647 | -0.271 (-4.90%) | 444,117 |
| 20 Nov 2002 | CNY | 5.6905 | 5.6905 | 5.5357 | 5.5357 | 5.5357 | -0.186 (-3.25%) | 261,682 |
| 19 Nov 2002 | CNY | 5.6518 | 5.7292 | 5.6131 | 5.7215 | 5.7215 | +0.101 (+1.79%) | 184,727 |
| 18 Nov 2002 | CNY | 5.706 | 5.7215 | 5.6131 | 5.6209 | 5.6209 | -0.054 (-0.95%) | 145,442 |
| 15 Nov 2002 | CNY | 5.6673 | 5.7525 | 5.6131 | 5.675 | 5.675 | +0.008 (+0.14%) | 397,994 |
| 14 Nov 2002 | CNY | 5.737 | 5.768 | 5.6518 | 5.6673 | 5.6673 | -0.139 (-2.40%) | 254,419 |
| 13 Nov 2002 | CNY | 5.8299 | 5.8299 | 5.6905 | 5.8067 | 5.8067 | -0.023 (-0.40%) | 455,837 |
| 12 Nov 2002 | CNY | 5.9538 | 5.9847 | 5.8221 | 5.8299 | 5.8299 | -0.132 (-2.21%) | 319,362 |
| 11 Nov 2002 | CNY | 6.0389 | 6.1086 | 5.946 | 5.9615 | 5.9615 | -0.077 (-1.28%) | 250,186 |
| 8 Nov 2002 | CNY | 6.3486 | 6.3564 | 6.0234 | 6.0389 | 6.0389 | -0.232 (-3.70%) | 567,085 |
| 7 Nov 2002 | CNY | 6.2944 | 6.2944 | 6.2325 | 6.2712 | 6.2712 | -0.031 (-0.49%) | 370,917 |
| 6 Nov 2002 | CNY | 6.2712 | 6.3486 | 6.2247 | 6.3022 | 6.3022 | +0.062 (+0.99%) | 1,726,087 |
| 5 Nov 2002 | CNY | 6.1473 | 6.2402 | 6.1164 | 6.2402 | 6.2402 | +0.116 (+1.90%) | 989,144 |
| 4 Nov 2002 | CNY | 6.1241 | 6.3409 | 6.0931 | 6.1241 | 6.1241 | +0.077 (+1.28%) | 1,021,698 |
| 1 Nov 2002 | CNY | 5.9305 | 6.0467 | 5.8763 | 6.0467 | 6.0467 | +0.132 (+2.22%) | 508,474 |
| 31 Oct 2002 | CNY | 5.8686 | 5.9228 | 5.8609 | 5.9151 | 5.9151 | +0.07 (+1.19%) | 344,087 |
| 30 Oct 2002 | CNY | 5.8918 | 5.8918 | 5.768 | 5.8454 | 5.8454 | -0.031 (-0.53%) | 99,713 |
| 29 Oct 2002 | CNY | 5.8299 | 5.8763 | 5.7292 | 5.8763 | 5.8763 | +0.07 (+1.20%) | 219,641 |
| 28 Oct 2002 | CNY | 5.8918 | 5.9073 | 5.768 | 5.8067 | 5.8067 | -0.077 (-1.32%) | 247,368 |
| 25 Oct 2002 | CNY | 6.0002 | 6.0157 | 5.8841 | 5.8841 | 5.8841 | -0.085 (-1.43%) | 221,069 |
| 24 Oct 2002 | CNY | 6.0776 | 6.0776 | 5.9305 | 5.9693 | 5.9693 | -0.093 (-1.53%) | 279,144 |
| 23 Oct 2002 | CNY | 6.0776 | 6.0776 | 5.9925 | 6.0622 | 6.0622 | +0.023 (+0.39%) | 221,592 |
| 22 Oct 2002 | CNY | 5.9615 | 6.0699 | 5.9615 | 6.0389 | 6.0389 | +0.101 (+1.69%) | 271,086 |
| 21 Oct 2002 | CNY | 5.9228 | 5.9693 | 5.8763 | 5.9383 | 5.9383 | -0.023 (-0.39%) | 177,937 |
| 18 Oct 2002 | CNY | 5.9151 | 5.977 | 5.7912 | 5.9615 | 5.9615 | +0.031 (+0.52%) | 386,748 |
