| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2002 | CNY | 3.6875 | 3.6875 | 3.5833 | 3.6198 | 3.6198 | -0.094 (-2.52%) | 615,509 |
| 19 Nov 2002 | CNY | 3.6823 | 3.724 | 3.6563 | 3.7135 | 3.7135 | +0.031 (+0.85%) | 284,755 |
| 18 Nov 2002 | CNY | 3.75 | 3.75 | 3.6615 | 3.6823 | 3.6823 | 0.0 (0.0%) | 220,128 |
| 15 Nov 2002 | CNY | 3.6823 | 3.7396 | 3.651 | 3.6823 | 3.6823 | -0.016 (-0.42%) | 587,980 |
| 14 Nov 2002 | CNY | 3.7917 | 3.7917 | 3.6979 | 3.6979 | 3.6979 | -0.078 (-2.07%) | 364,992 |
| 13 Nov 2002 | CNY | 3.7396 | 3.7813 | 3.7083 | 3.776 | 3.776 | +0.026 (+0.69%) | 482,357 |
| 12 Nov 2002 | CNY | 3.75 | 3.8021 | 3.724 | 3.75 | 3.75 | -0.026 (-0.69%) | 546,182 |
| 11 Nov 2002 | CNY | 3.8594 | 3.8854 | 3.75 | 3.776 | 3.776 | -0.083 (-2.16%) | 397,647 |
| 8 Nov 2002 | CNY | 4.0573 | 4.0625 | 3.8542 | 3.8594 | 3.8594 | -0.109 (-2.76%) | 881,664 |
| 7 Nov 2002 | CNY | 3.9844 | 4.0104 | 3.9427 | 3.9688 | 3.9688 | -0.021 (-0.52%) | 499,593 |
| 6 Nov 2002 | CNY | 4.0104 | 4.0104 | 3.9583 | 3.9896 | 3.9896 | -0.005 (-0.13%) | 528,264 |
| 5 Nov 2002 | CNY | 3.9948 | 4.0417 | 3.9583 | 3.9948 | 3.9948 | +0.01 (+0.26%) | 1,451,450 |
| 4 Nov 2002 | CNY | 3.9323 | 3.9844 | 3.9063 | 3.9844 | 3.9844 | +0.089 (+2.27%) | 714,967 |
| 1 Nov 2002 | CNY | 3.8802 | 3.9063 | 3.875 | 3.8958 | 3.8958 | +0.016 (+0.40%) | 473,548 |
| 31 Oct 2002 | CNY | 3.8646 | 3.9063 | 3.8438 | 3.8802 | 3.8802 | -0.005 (-0.13%) | 490,878 |
| 30 Oct 2002 | CNY | 3.8125 | 3.901 | 3.8125 | 3.8854 | 3.8854 | +0.078 (+2.05%) | 1,189,415 |
| 29 Oct 2002 | CNY | 3.7552 | 3.8177 | 3.7552 | 3.8073 | 3.8073 | +0.052 (+1.39%) | 219,550 |
| 28 Oct 2002 | CNY | 3.7813 | 3.8021 | 3.75 | 3.7552 | 3.7552 | -0.021 (-0.55%) | 362,081 |
| 25 Oct 2002 | CNY | 3.7656 | 3.8438 | 3.7656 | 3.776 | 3.776 | -0.052 (-1.36%) | 327,744 |
| 24 Oct 2002 | CNY | 3.8542 | 3.8594 | 3.8281 | 3.8281 | 3.8281 | -0.021 (-0.54%) | 309,162 |
| 23 Oct 2002 | CNY | 3.875 | 3.8906 | 3.8333 | 3.849 | 3.849 | -0.005 (-0.13%) | 577,109 |
| 22 Oct 2002 | CNY | 3.7969 | 3.8698 | 3.7969 | 3.8542 | 3.8542 | +0.073 (+1.93%) | 524,874 |
| 21 Oct 2002 | CNY | 3.7813 | 3.8021 | 3.75 | 3.7813 | 3.7813 | 0.0 (0.0%) | 272,549 |
| 18 Oct 2002 | CNY | 3.7865 | 3.8021 | 3.7083 | 3.7813 | 3.7813 | -0.005 (-0.14%) | 268,913 |
| 17 Oct 2002 | CNY | 3.8542 | 3.8542 | 3.7708 | 3.7865 | 3.7865 | -0.062 (-1.62%) | 201,024 |
| 16 Oct 2002 | CNY | 3.8281 | 3.8802 | 3.8125 | 3.849 | 3.849 | +0.047 (+1.23%) | 295,441 |
| 15 Oct 2002 | CNY | 3.8229 | 3.8542 | 3.8021 | 3.8021 | 3.8021 | -0.031 (-0.81%) | 212,630 |
| 14 Oct 2002 | CNY | 3.7917 | 3.849 | 3.7396 | 3.8333 | 3.8333 | +0.031 (+0.82%) | 402,961 |
| 11 Oct 2002 | CNY | 3.8542 | 3.8854 | 3.8021 | 3.8021 | 3.8021 | -0.052 (-1.35%) | 399,571 |
| 10 Oct 2002 | CNY | 3.9063 | 3.9583 | 3.8542 | 3.8542 | 3.8542 | -0.078 (-1.99%) | 293,193 |
