| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2002 | CNY | 5.8857 | 5.9929 | 5.8571 | 5.9071 | 5.9071 | +0.021 (+0.36%) | 172,496 |
| 11 Dec 2002 | CNY | 6 | 6 | 5.8214 | 5.8857 | 5.8857 | -0.093 (-1.55%) | 142,800 |
| 10 Dec 2002 | CNY | 6.1 | 6.1643 | 5.9357 | 5.9786 | 5.9786 | -0.129 (-2.10%) | 110,320 |
| 9 Dec 2002 | CNY | 6.1214 | 6.1786 | 6.0143 | 6.1071 | 6.1071 | +0.014 (+0.23%) | 91,910 |
| 6 Dec 2002 | CNY | 6.0643 | 6.15 | 6.0357 | 6.0929 | 6.0929 | 0.0 (0.0%) | 205,240 |
| 5 Dec 2002 | CNY | 6.1071 | 6.1429 | 6.0357 | 6.0929 | 6.0929 | -0.079 (-1.27%) | 186,354 |
| 4 Dec 2002 | CNY | 6.0786 | 6.2643 | 6.0786 | 6.1714 | 6.1714 | +0.079 (+1.29%) | 211,974 |
| 3 Dec 2002 | CNY | 5.9286 | 6.1071 | 5.9286 | 6.0929 | 6.0929 | +0.079 (+1.31%) | 157,486 |
| 2 Dec 2002 | CNY | 6.1571 | 6.2571 | 6.0071 | 6.0143 | 6.0143 | -0.221 (-3.55%) | 329,266 |
| 29 Nov 2002 | CNY | 6.1429 | 6.3857 | 6.0786 | 6.2357 | 6.2357 | +0.093 (+1.51%) | 793,480 |
| 28 Nov 2002 | CNY | 5.9286 | 6.1429 | 5.8571 | 6.1429 | 6.1429 | +0.2 (+3.37%) | 280,098 |
| 27 Nov 2002 | CNY | 5.9286 | 5.9929 | 5.75 | 5.9429 | 5.9429 | +0.014 (+0.24%) | 270,578 |
| 26 Nov 2002 | CNY | 6.0929 | 6.1857 | 5.9214 | 5.9286 | 5.9286 | -0.157 (-2.58%) | 240,115 |
| 25 Nov 2002 | CNY | 6.1214 | 6.1286 | 5.9786 | 6.0857 | 6.0857 | -0.036 (-0.58%) | 225,120 |
| 22 Nov 2002 | CNY | 6.0214 | 6.2143 | 5.9286 | 6.1214 | 6.1214 | +0.1 (+1.66%) | 369,068 |
| 21 Nov 2002 | CNY | 6.2357 | 6.2643 | 5.9286 | 6.0214 | 6.0214 | -0.229 (-3.66%) | 355,040 |
| 20 Nov 2002 | CNY | 6.4714 | 6.4714 | 6.1786 | 6.25 | 6.25 | -0.236 (-3.63%) | 366,647 |
| 19 Nov 2002 | CNY | 6.2857 | 6.5 | 6.2143 | 6.4857 | 6.4857 | +0.186 (+2.95%) | 412,217 |
| 18 Nov 2002 | CNY | 6.3571 | 6.3571 | 6.1429 | 6.3 | 6.3 | +0.014 (+0.23%) | 322,988 |
| 15 Nov 2002 | CNY | 6.2143 | 6.4 | 6.1929 | 6.2857 | 6.2857 | +0.014 (+0.23%) | 304,931 |
| 14 Nov 2002 | CNY | 6.4286 | 6.4286 | 6.0714 | 6.2714 | 6.2714 | -0.193 (-2.98%) | 427,487 |
| 13 Nov 2002 | CNY | 6.3786 | 6.4857 | 6.2929 | 6.4643 | 6.4643 | +0.036 (+0.56%) | 450,945 |
| 12 Nov 2002 | CNY | 6.4857 | 6.6786 | 6.3643 | 6.4286 | 6.4286 | -0.193 (-2.91%) | 362,530 |
| 11 Nov 2002 | CNY | 6.7857 | 6.7857 | 6.5714 | 6.6214 | 6.6214 | -0.164 (-2.42%) | 183,260 |
| 8 Nov 2002 | CNY | 7.0571 | 7.1357 | 6.75 | 6.7857 | 6.7857 | -0.236 (-3.36%) | 242,060 |
| 7 Nov 2002 | CNY | 7.0714 | 7.0857 | 6.9714 | 7.0214 | 7.0214 | -0.021 (-0.31%) | 220,248 |
| 6 Nov 2002 | CNY | 7.1714 | 7.1714 | 7.0071 | 7.0429 | 7.0429 | -0.1 (-1.40%) | 250,348 |
| 5 Nov 2002 | CNY | 6.95 | 7.1429 | 6.8929 | 7.1429 | 7.1429 | +0.186 (+2.67%) | 598,507 |
| 4 Nov 2002 | CNY | 6.7857 | 6.9643 | 6.7571 | 6.9571 | 6.9571 | +0.193 (+2.85%) | 233,387 |
| 1 Nov 2002 | CNY | 6.7857 | 6.8786 | 6.6857 | 6.7643 | 6.7643 | -0.093 (-1.35%) | 173,040 |
