| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2002 | CNY | 4.2535 | 4.2606 | 4.1127 | 4.1197 | 4.1197 | -0.092 (-2.18%) | 229,690 |
| 9 Dec 2002 | CNY | 4.2394 | 4.2817 | 4.2113 | 4.2113 | 4.2113 | -0.028 (-0.66%) | 98,704 |
| 6 Dec 2002 | CNY | 4.2254 | 4.3099 | 4.2042 | 4.2394 | 4.2394 | 0.0 (0.0%) | 174,777 |
| 5 Dec 2002 | CNY | 4.2817 | 4.2958 | 4.1901 | 4.2394 | 4.2394 | -0.056 (-1.31%) | 117,331 |
| 4 Dec 2002 | CNY | 4.2254 | 4.3732 | 4.2254 | 4.2958 | 4.2958 | +0.049 (+1.16%) | 316,052 |
| 3 Dec 2002 | CNY | 4.1408 | 4.2465 | 4.1408 | 4.2465 | 4.2465 | +0.106 (+2.55%) | 199,731 |
| 2 Dec 2002 | CNY | 4.3099 | 4.3732 | 4.0845 | 4.1408 | 4.1408 | -0.254 (-5.77%) | 313,507 |
| 29 Nov 2002 | CNY | 4.2747 | 4.4718 | 4.2394 | 4.3944 | 4.3944 | +0.106 (+2.46%) | 842,068 |
| 28 Nov 2002 | CNY | 4.1127 | 4.2958 | 4.0775 | 4.2887 | 4.2887 | +0.169 (+4.10%) | 615,151 |
| 27 Nov 2002 | CNY | 4.0141 | 4.1479 | 3.9437 | 4.1197 | 4.1197 | +0.085 (+2.09%) | 261,475 |
| 26 Nov 2002 | CNY | 4.1972 | 4.2324 | 4.0282 | 4.0352 | 4.0352 | -0.148 (-3.54%) | 215,272 |
| 25 Nov 2002 | CNY | 4.1408 | 4.2042 | 4.0493 | 4.1831 | 4.1831 | +0.035 (+0.85%) | 172,629 |
| 22 Nov 2002 | CNY | 4.1197 | 4.2254 | 4.0211 | 4.1479 | 4.1479 | +0.056 (+1.38%) | 408,193 |
| 21 Nov 2002 | CNY | 4.3028 | 4.3239 | 4.0916 | 4.0916 | 4.0916 | -0.232 (-5.37%) | 404,245 |
| 20 Nov 2002 | CNY | 4.5423 | 4.5423 | 4.3028 | 4.3239 | 4.3239 | -0.261 (-5.68%) | 293,656 |
| 19 Nov 2002 | CNY | 4.507 | 4.6056 | 4.507 | 4.5845 | 4.5845 | +0.077 (+1.72%) | 177,003 |
| 18 Nov 2002 | CNY | 4.5845 | 4.6479 | 4.507 | 4.507 | 4.507 | -0.085 (-1.84%) | 137,879 |
| 15 Nov 2002 | CNY | 4.5775 | 4.7183 | 4.5141 | 4.5916 | 4.5916 | -0.063 (-1.36%) | 338,924 |
| 14 Nov 2002 | CNY | 4.7887 | 4.7887 | 4.6479 | 4.6549 | 4.6549 | -0.134 (-2.79%) | 166,000 |
| 13 Nov 2002 | CNY | 4.7183 | 4.8662 | 4.6197 | 4.7887 | 4.7887 | +0.049 (+1.04%) | 338,900 |
| 12 Nov 2002 | CNY | 4.8944 | 4.9296 | 4.7254 | 4.7394 | 4.7394 | -0.155 (-3.17%) | 294,773 |
| 11 Nov 2002 | CNY | 4.9225 | 4.993 | 4.8873 | 4.8944 | 4.8944 | -0.035 (-0.71%) | 142,568 |
| 8 Nov 2002 | CNY | 5.2183 | 5.2183 | 4.9225 | 4.9296 | 4.9296 | -0.176 (-3.45%) | 357,130 |
| 7 Nov 2002 | CNY | 5.0986 | 5.1408 | 5.0775 | 5.1056 | 5.1056 | -0.014 (-0.28%) | 154,547 |
| 6 Nov 2002 | CNY | 5.1831 | 5.1831 | 5.1127 | 5.1197 | 5.1197 | -0.07 (-1.36%) | 220,950 |
| 5 Nov 2002 | CNY | 5 | 5.2113 | 4.9648 | 5.1901 | 5.1901 | +0.204 (+4.10%) | 595,819 |
| 4 Nov 2002 | CNY | 4.8803 | 4.9859 | 4.8803 | 4.9859 | 4.9859 | +0.106 (+2.16%) | 224,090 |
| 1 Nov 2002 | CNY | 4.8732 | 4.8944 | 4.8521 | 4.8803 | 4.8803 | +0.021 (+0.43%) | 95,408 |
| 31 Oct 2002 | CNY | 4.8592 | 4.9648 | 4.8451 | 4.8592 | 4.8592 | 0.0 (0.0%) | 186,906 |
| 30 Oct 2002 | CNY | 4.8873 | 4.9085 | 4.8169 | 4.8592 | 4.8592 | -0.035 (-0.72%) | 151,940 |
