| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2002 | CNY | 4.9444 | 4.9487 | 4.8162 | 4.8248 | 4.8248 | -0.047 (-0.96%) | 597,402 |
| 24 Dec 2002 | CNY | 4.9658 | 5 | 4.8462 | 4.8718 | 4.8718 | -0.094 (-1.89%) | 1,454,778 |
| 23 Dec 2002 | CNY | 5.0427 | 5.0855 | 4.9573 | 4.9658 | 4.9658 | -0.06 (-1.19%) | 572,647 |
| 20 Dec 2002 | CNY | 4.8675 | 5.0342 | 4.7992 | 5.0256 | 5.0256 | +0.167 (+3.43%) | 1,289,978 |
| 19 Dec 2002 | CNY | 4.9145 | 4.9145 | 4.7992 | 4.859 | 4.859 | -0.068 (-1.39%) | 344,665 |
| 18 Dec 2002 | CNY | 4.8974 | 5.0427 | 4.8974 | 4.9274 | 4.9274 | +0.034 (+0.70%) | 893,999 |
| 17 Dec 2002 | CNY | 4.7949 | 4.9017 | 4.7564 | 4.8932 | 4.8932 | +0.098 (+2.05%) | 766,581 |
| 16 Dec 2002 | CNY | 4.735 | 4.8376 | 4.7308 | 4.7949 | 4.7949 | +0.013 (+0.27%) | 624,253 |
| 13 Dec 2002 | CNY | 4.8633 | 4.9573 | 4.6752 | 4.7821 | 4.7821 | -0.154 (-3.12%) | 2,529,036 |
| 12 Dec 2002 | CNY | 5.2479 | 5.2479 | 4.8718 | 4.9359 | 4.9359 | -0.141 (-2.78%) | 1,455,246 |
| 11 Dec 2002 | CNY | 5.0427 | 5.3419 | 4.9231 | 5.0769 | 5.0769 | -0.017 (-0.34%) | 524,209 |
| 10 Dec 2002 | CNY | 5.3376 | 5.3376 | 5.0855 | 5.094 | 5.094 | -0.201 (-3.79%) | 223,704 |
| 9 Dec 2002 | CNY | 5.3419 | 5.3462 | 5.2479 | 5.2949 | 5.2949 | -0.03 (-0.56%) | 131,592 |
| 6 Dec 2002 | CNY | 5.3419 | 5.3633 | 5.2992 | 5.3248 | 5.3248 | -0.004 (-0.08%) | 272,376 |
| 5 Dec 2002 | CNY | 5.3803 | 5.4145 | 5.2863 | 5.3291 | 5.3291 | -0.051 (-0.95%) | 220,896 |
| 4 Dec 2002 | CNY | 5.3419 | 5.5 | 5.2821 | 5.3803 | 5.3803 | +0.06 (+1.12%) | 187,902 |
| 3 Dec 2002 | CNY | 5.3419 | 5.3932 | 5.2564 | 5.3205 | 5.3205 | -0.051 (-0.95%) | 386,100 |
| 2 Dec 2002 | CNY | 5.4957 | 5.4957 | 5.3419 | 5.3718 | 5.3718 | -0.124 (-2.25%) | 132,678 |
| 29 Nov 2002 | CNY | 5.4701 | 5.5513 | 5.3846 | 5.4957 | 5.4957 | -0.013 (-0.23%) | 1,258,335 |
| 28 Nov 2002 | CNY | 5.3846 | 5.5128 | 5.1709 | 5.5086 | 5.5086 | +0.124 (+2.30%) | 743,418 |
| 27 Nov 2002 | CNY | 5.2778 | 5.3846 | 5.1496 | 5.3846 | 5.3846 | -0.009 (-0.16%) | 233,279 |
| 26 Nov 2002 | CNY | 5.4188 | 5.4701 | 5.3376 | 5.3932 | 5.3932 | -0.009 (-0.16%) | 297,514 |
| 25 Nov 2002 | CNY | 5.406 | 5.4402 | 5.3846 | 5.4017 | 5.4017 | +0.017 (+0.32%) | 289,130 |
| 22 Nov 2002 | CNY | 5.4274 | 5.4316 | 5.2607 | 5.3846 | 5.3846 | +0.017 (+0.32%) | 201,029 |
| 21 Nov 2002 | CNY | 5.3846 | 5.4615 | 5.3077 | 5.3675 | 5.3675 | -0.09 (-1.65%) | 579,107 |
| 20 Nov 2002 | CNY | 5.6838 | 5.6838 | 5.3846 | 5.4573 | 5.4573 | -0.286 (-4.98%) | 359,424 |
| 19 Nov 2002 | CNY | 5.6453 | 5.7564 | 5.641 | 5.7436 | 5.7436 | +0.064 (+1.13%) | 204,731 |
| 18 Nov 2002 | CNY | 5.7692 | 5.7692 | 5.6624 | 5.6795 | 5.6795 | -0.043 (-0.75%) | 83,070 |
| 15 Nov 2002 | CNY | 5.6923 | 5.812 | 5.6539 | 5.7222 | 5.7222 | +0.004 (+0.07%) | 162,630 |
| 14 Nov 2002 | CNY | 5.7906 | 5.8248 | 5.7094 | 5.718 | 5.718 | -0.03 (-0.52%) | 186,030 |
