| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2002 | CNY | 6.4083 | 6.4887 | 6.2854 | 6.4509 | 6.4509 | +0.043 (+0.66%) | 324,956 |
| 23 Dec 2002 | CNY | 6.4509 | 6.4792 | 6.38 | 6.4083 | 6.4083 | -0.014 (-0.22%) | 233,030 |
| 20 Dec 2002 | CNY | 6.413 | 6.4461 | 6.3469 | 6.4225 | 6.4225 | +0.019 (+0.30%) | 403,607 |
| 19 Dec 2002 | CNY | 6.6163 | 6.6257 | 6.3091 | 6.4036 | 6.4036 | +0.061 (+0.97%) | 871,851 |
| 16 Dec 2002 | CNY | 6.3091 | 6.3847 | 6.276 | 6.3422 | 6.3422 | +0.028 (+0.45%) | 324,323 |
| 13 Dec 2002 | CNY | 6.172 | 6.38 | 6.0964 | 6.3138 | 6.3138 | +0.019 (+0.30%) | 357,614 |
| 12 Dec 2002 | CNY | 6.2713 | 6.3941 | 6.1909 | 6.2949 | 6.2949 | +0.024 (+0.38%) | 444,129 |
| 11 Dec 2002 | CNY | 6.276 | 6.3138 | 6.1437 | 6.2713 | 6.2713 | -0.043 (-0.67%) | 574,828 |
| 10 Dec 2002 | CNY | 6.4792 | 6.5217 | 6.2854 | 6.3138 | 6.3138 | -0.175 (-2.70%) | 471,760 |
| 9 Dec 2002 | CNY | 6.5217 | 6.6021 | 6.4556 | 6.4887 | 6.4887 | -0.061 (-0.94%) | 311,739 |
| 6 Dec 2002 | CNY | 6.5926 | 6.6635 | 6.4792 | 6.5501 | 6.5501 | -0.061 (-0.93%) | 312,892 |
| 5 Dec 2002 | CNY | 6.673 | 6.673 | 6.465 | 6.6115 | 6.6115 | -0.061 (-0.92%) | 784,682 |
| 4 Dec 2002 | CNY | 6.8431 | 6.8526 | 6.6682 | 6.673 | 6.673 | -0.057 (-0.84%) | 822,859 |
| 3 Dec 2002 | CNY | 6.6541 | 6.7769 | 6.5265 | 6.7297 | 6.7297 | +0.09 (+1.35%) | 836,135 |
| 2 Dec 2002 | CNY | 6.7486 | 6.7769 | 6.621 | 6.6399 | 6.6399 | -0.161 (-2.36%) | 994,238 |
| 29 Nov 2002 | CNY | 6.4981 | 7.0369 | 6.4981 | 6.8006 | 6.8006 | +0.028 (+0.42%) | 3,633,707 |
| 28 Nov 2002 | CNY | 6.4745 | 7.1078 | 6.4272 | 6.7722 | 6.7722 | +0.312 (+4.83%) | 3,723,011 |
| 27 Nov 2002 | CNY | 6.2004 | 6.4745 | 6.1578 | 6.4603 | 6.4603 | +0.184 (+2.94%) | 821,996 |
| 26 Nov 2002 | CNY | 6.465 | 6.5123 | 6.2665 | 6.276 | 6.276 | -0.189 (-2.92%) | 1,076,409 |
| 25 Nov 2002 | CNY | 6.3989 | 6.5454 | 6.3658 | 6.465 | 6.465 | -0.014 (-0.22%) | 762,181 |
| 22 Nov 2002 | CNY | 6.12 | 6.7155 | 6.12 | 6.4792 | 6.4792 | +0.373 (+6.11%) | 4,249,916 |
| 21 Nov 2002 | CNY | 6.1437 | 6.2382 | 6.0964 | 6.1059 | 6.1059 | -0.156 (-2.49%) | 561,586 |
| 20 Nov 2002 | CNY | 6.432 | 6.432 | 6.2146 | 6.2618 | 6.2618 | -0.222 (-3.43%) | 1,079,900 |
| 19 Nov 2002 | CNY | 6.2287 | 6.7061 | 6.1342 | 6.4839 | 6.4839 | 0.0 (0.0%) | 2,118,570 |
