| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2002 | CNY | 4.7385 | 4.7539 | 4.6615 | 4.7308 | 4.7308 | -0.023 (-0.49%) | 141,440 |
| 4 Dec 2002 | CNY | 4.7539 | 4.9077 | 4.7077 | 4.7539 | 4.7539 | 0.0 (0.0%) | 192,318 |
| 3 Dec 2002 | CNY | 4.6923 | 4.7692 | 4.6769 | 4.7539 | 4.7539 | +0.077 (+1.65%) | 187,951 |
| 2 Dec 2002 | CNY | 4.8462 | 4.8462 | 4.6769 | 4.6769 | 4.6769 | -0.215 (-4.40%) | 192,270 |
| 29 Nov 2002 | CNY | 4.8462 | 5 | 4.7692 | 4.8923 | 4.8923 | +0.046 (+0.95%) | 565,392 |
| 28 Nov 2002 | CNY | 4.6539 | 4.8462 | 4.6 | 4.8462 | 4.8462 | +0.185 (+3.96%) | 287,669 |
| 27 Nov 2002 | CNY | 4.5769 | 4.6923 | 4.4385 | 4.6615 | 4.6615 | +0.061 (+1.34%) | 258,980 |
| 26 Nov 2002 | CNY | 4.7 | 4.7846 | 4.6 | 4.6 | 4.6 | -0.085 (-1.81%) | 220,610 |
| 25 Nov 2002 | CNY | 4.6923 | 4.7308 | 4.6154 | 4.6846 | 4.6846 | +0.015 (+0.33%) | 109,200 |
| 22 Nov 2002 | CNY | 4.6923 | 4.7539 | 4.5615 | 4.6692 | 4.6692 | +0.023 (+0.50%) | 266,314 |
| 21 Nov 2002 | CNY | 4.7154 | 4.8462 | 4.6385 | 4.6462 | 4.6462 | -0.146 (-3.05%) | 337,144 |
| 20 Nov 2002 | CNY | 5.0462 | 5.0769 | 4.7539 | 4.7923 | 4.7923 | -0.285 (-5.61%) | 251,147 |
| 19 Nov 2002 | CNY | 5.0615 | 5.1692 | 4.9846 | 5.0769 | 5.0769 | +0.015 (+0.30%) | 122,365 |
| 18 Nov 2002 | CNY | 5.0923 | 5.1154 | 5.0154 | 5.0615 | 5.0615 | -0.046 (-0.90%) | 88,140 |
| 15 Nov 2002 | CNY | 5.0385 | 5.1692 | 5.0077 | 5.1077 | 5.1077 | +0.031 (+0.61%) | 226,882 |
| 14 Nov 2002 | CNY | 5.1846 | 5.1846 | 5.0769 | 5.0769 | 5.0769 | -0.108 (-2.08%) | 187,070 |
| 13 Nov 2002 | CNY | 5.1923 | 5.2308 | 5.0385 | 5.1846 | 5.1846 | -0.008 (-0.15%) | 302,948 |
| 12 Nov 2002 | CNY | 5.4308 | 5.4615 | 5.1539 | 5.1923 | 5.1923 | -0.246 (-4.53%) | 330,354 |
| 11 Nov 2002 | CNY | 5.4615 | 5.5231 | 5.4308 | 5.4385 | 5.4385 | -0.054 (-0.98%) | 153,513 |
| 8 Nov 2002 | CNY | 5.8308 | 5.8308 | 5.4846 | 5.4923 | 5.4923 | -0.2 (-3.51%) | 331,912 |
| 7 Nov 2002 | CNY | 5.7231 | 5.7615 | 5.6539 | 5.6923 | 5.6923 | +0.031 (+0.54%) | 149,249 |
| 6 Nov 2002 | CNY | 5.7308 | 5.7385 | 5.6539 | 5.6615 | 5.6615 | -0.077 (-1.34%) | 197,085 |
| 5 Nov 2002 | CNY | 5.6462 | 5.7539 | 5.5769 | 5.7385 | 5.7385 | +0.131 (+2.33%) | 320,836 |
| 4 Nov 2002 | CNY | 5.4769 | 5.6769 | 5.4769 | 5.6077 | 5.6077 | +0.131 (+2.39%) | 133,378 |
| 1 Nov 2002 | CNY | 5.5846 | 5.5846 | 5.3923 | 5.4769 | 5.4769 | -0.108 (-1.93%) | 313,691 |
| 31 Oct 2002 | CNY | 5.6923 | 5.6923 | 5.5769 | 5.5846 | 5.5846 | -0.085 (-1.49%) | 159,250 |
| 30 Oct 2002 | CNY | 5.6385 | 5.7231 | 5.6154 | 5.6692 | 5.6692 | 0.0 (0.0%) | 116,610 |
