| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2002 | CNY | 3.3132 | 3.3297 | 3.1539 | 3.1593 | 3.1593 | -0.121 (-3.69%) | 738,719 |
| 29 Nov 2002 | CNY | 3.2747 | 3.3791 | 3.2198 | 3.2802 | 3.2802 | +0.022 (+0.68%) | 1,926,815 |
| 28 Nov 2002 | CNY | 3.1319 | 3.2692 | 3.1264 | 3.2582 | 3.2582 | +0.099 (+3.13%) | 924,703 |
| 27 Nov 2002 | CNY | 3.0659 | 3.1868 | 3.011 | 3.1593 | 3.1593 | +0.093 (+3.05%) | 972,480 |
| 26 Nov 2002 | CNY | 3.0989 | 3.1758 | 3.022 | 3.0659 | 3.0659 | -0.038 (-1.24%) | 469,560 |
| 25 Nov 2002 | CNY | 3.0769 | 3.1593 | 2.9945 | 3.1044 | 3.1044 | +0.028 (+0.89%) | 438,661 |
| 22 Nov 2002 | CNY | 2.967 | 3.1813 | 2.967 | 3.0769 | 3.0769 | 0.0 (0.0%) | 975,316 |
| 21 Nov 2002 | CNY | 3.2582 | 3.2582 | 3.0769 | 3.0769 | 3.0769 | -0.181 (-5.56%) | 1,064,980 |
| 20 Nov 2002 | CNY | 3.4121 | 3.4121 | 3.2363 | 3.2582 | 3.2582 | -0.154 (-4.51%) | 751,963 |
| 19 Nov 2002 | CNY | 3.3956 | 3.4231 | 3.3352 | 3.4121 | 3.4121 | +0.055 (+1.64%) | 379,053 |
| 18 Nov 2002 | CNY | 3.3517 | 3.4011 | 3.3297 | 3.3571 | 3.3571 | -0.017 (-0.49%) | 378,296 |
| 15 Nov 2002 | CNY | 3.3956 | 3.478 | 3.3242 | 3.3736 | 3.3736 | -0.022 (-0.65%) | 841,797 |
| 14 Nov 2002 | CNY | 3.5604 | 3.5604 | 3.3956 | 3.3956 | 3.3956 | -0.154 (-4.34%) | 591,636 |
| 13 Nov 2002 | CNY | 3.5714 | 3.5879 | 3.4615 | 3.5495 | 3.5495 | -0.049 (-1.37%) | 891,785 |
| 12 Nov 2002 | CNY | 3.7363 | 3.7528 | 3.5989 | 3.5989 | 3.5989 | -0.132 (-3.54%) | 571,723 |
| 11 Nov 2002 | CNY | 3.7363 | 3.7692 | 3.7088 | 3.7308 | 3.7308 | -0.022 (-0.59%) | 540,294 |
| 8 Nov 2002 | CNY | 3.9506 | 3.967 | 3.7363 | 3.7528 | 3.7528 | -0.143 (-3.67%) | 886,860 |
| 7 Nov 2002 | CNY | 3.8626 | 3.9286 | 3.8626 | 3.8956 | 3.8956 | +0.033 (+0.85%) | 705,874 |
| 6 Nov 2002 | CNY | 3.9506 | 3.9615 | 3.8462 | 3.8626 | 3.8626 | -0.088 (-2.23%) | 1,269,156 |
| 5 Nov 2002 | CNY | 3.8462 | 3.978 | 3.8352 | 3.9506 | 3.9506 | +0.115 (+3.01%) | 1,373,756 |
| 4 Nov 2002 | CNY | 3.7363 | 3.8352 | 3.7363 | 3.8352 | 3.8352 | +0.099 (+2.65%) | 503,439 |
| 1 Nov 2002 | CNY | 3.7253 | 3.7637 | 3.6813 | 3.7363 | 3.7363 | -0.005 (-0.15%) | 252,885 |
| 30 Oct 2002 | CNY | 3.7363 | 3.7912 | 3.6813 | 3.7418 | 3.7418 | +0.005 (+0.15%) | 400,722 |
| 29 Oct 2002 | CNY | 3.7857 | 3.8022 | 3.6264 | 3.7363 | 3.7363 | -0.044 (-1.16%) | 1,024,894 |
| 28 Oct 2002 | CNY | 3.7363 | 3.8077 | 3.7088 | 3.7802 | 3.7802 | 0.0 (0.0%) | 380,669 |
| 25 Oct 2002 | CNY | 3.8022 | 3.8571 | 3.7363 | 3.7802 | 3.7802 | -0.06 (-1.58%) | 504,667 |
| 24 Oct 2002 | CNY | 3.8846 | 3.8846 | 3.8242 | 3.8407 | 3.8407 | -0.049 (-1.27%) | 439,166 |
| 23 Oct 2002 | CNY | 3.8626 | 3.8901 | 3.7912 | 3.8901 | 3.8901 | +0.038 (+1.00%) | 500,884 |
| 22 Oct 2002 | CNY | 3.7418 | 3.8901 | 3.7418 | 3.8517 | 3.8517 | +0.126 (+3.39%) | 742,903 |
| 21 Oct 2002 | CNY | 3.7308 | 3.7692 | 3.6593 | 3.7253 | 3.7253 | +0.011 (+0.30%) | 272,190 |
