| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2002 | CNY | 3.5208 | 3.5573 | 3.5052 | 3.5469 | 3.5469 | +0.036 (+1.04%) | 460,348 |
| 19 Dec 2002 | CNY | 3.5313 | 3.5469 | 3.5104 | 3.5104 | 3.5104 | -0.016 (-0.44%) | 229,440 |
| 18 Dec 2002 | CNY | 3.5677 | 3.5781 | 3.5208 | 3.526 | 3.526 | -0.042 (-1.17%) | 450,620 |
| 17 Dec 2002 | CNY | 3.5573 | 3.5938 | 3.5417 | 3.5677 | 3.5677 | +0.026 (+0.73%) | 588,003 |
| 16 Dec 2002 | CNY | 3.5 | 3.5573 | 3.474 | 3.5417 | 3.5417 | +0.073 (+2.10%) | 811,856 |
| 13 Dec 2002 | CNY | 3.4635 | 3.4948 | 3.4115 | 3.4688 | 3.4688 | +0.026 (+0.76%) | 441,141 |
| 12 Dec 2002 | CNY | 3.4375 | 3.4896 | 3.4375 | 3.4427 | 3.4427 | +0.005 (+0.15%) | 208,128 |
| 11 Dec 2002 | CNY | 3.4688 | 3.4688 | 3.4167 | 3.4375 | 3.4375 | -0.021 (-0.60%) | 223,695 |
| 10 Dec 2002 | CNY | 3.4896 | 3.5313 | 3.4479 | 3.4583 | 3.4583 | -0.036 (-1.04%) | 183,141 |
| 9 Dec 2002 | CNY | 3.5052 | 3.5365 | 3.474 | 3.4948 | 3.4948 | -0.005 (-0.15%) | 296,250 |
| 6 Dec 2002 | CNY | 3.5156 | 3.5156 | 3.4375 | 3.5 | 3.5 | +0.031 (+0.90%) | 274,920 |
| 5 Dec 2002 | CNY | 3.4792 | 3.5052 | 3.4635 | 3.4688 | 3.4688 | -0.047 (-1.33%) | 321,600 |
| 4 Dec 2002 | CNY | 3.5365 | 3.5677 | 3.4896 | 3.5156 | 3.5156 | +0.026 (+0.75%) | 349,680 |
| 3 Dec 2002 | CNY | 3.4479 | 3.5 | 3.4479 | 3.4896 | 3.4896 | +0.016 (+0.45%) | 289,612 |
| 2 Dec 2002 | CNY | 3.5833 | 3.5833 | 3.474 | 3.474 | 3.474 | -0.115 (-3.19%) | 435,985 |
| 29 Nov 2002 | CNY | 3.5417 | 3.6458 | 3.5365 | 3.5885 | 3.5885 | +0.062 (+1.77%) | 1,045,031 |
| 28 Nov 2002 | CNY | 3.4115 | 3.5365 | 3.3854 | 3.526 | 3.526 | +0.068 (+1.96%) | 395,360 |
| 27 Nov 2002 | CNY | 3.3854 | 3.4844 | 3.375 | 3.4583 | 3.4583 | +0.021 (+0.61%) | 453,711 |
| 26 Nov 2002 | CNY | 3.5417 | 3.5573 | 3.4375 | 3.4375 | 3.4375 | -0.078 (-2.22%) | 363,072 |
| 25 Nov 2002 | CNY | 3.4948 | 3.5313 | 3.474 | 3.5156 | 3.5156 | -0.005 (-0.15%) | 199,881 |
| 22 Nov 2002 | CNY | 3.5417 | 3.6406 | 3.4792 | 3.5208 | 3.5208 | +0.026 (+0.74%) | 683,596 |
| 21 Nov 2002 | CNY | 3.5938 | 3.5938 | 3.4896 | 3.4948 | 3.4948 | -0.125 (-3.45%) | 788,889 |
| 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 |
