| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2003 | CNY | 5.728 | 5.8471 | 5.7082 | 5.8114 | 5.8114 | +0.095 (+1.67%) | 764,113 |
| 23 Jan 2003 | CNY | 5.728 | 5.855 | 5.6843 | 5.7161 | 5.7161 | -0.008 (-0.14%) | 1,239,612 |
| 22 Jan 2003 | CNY | 5.7161 | 5.7836 | 5.6685 | 5.724 | 5.724 | -0.012 (-0.21%) | 1,349,724 |
| 21 Jan 2003 | CNY | 5.9543 | 6.0456 | 5.736 | 5.736 | 5.736 | -0.206 (-3.47%) | 1,643,211 |
| 20 Jan 2003 | CNY | 5.7955 | 5.9543 | 5.7955 | 5.9424 | 5.9424 | +0.111 (+1.91%) | 1,824,072 |
| 17 Jan 2003 | CNY | 5.9027 | 5.9503 | 5.7558 | 5.8312 | 5.8312 | -0.071 (-1.21%) | 2,767,036 |
| 16 Jan 2003 | CNY | 5.8947 | 6.0813 | 5.8074 | 5.9027 | 5.9027 | +0.111 (+1.92%) | 5,291,559 |
| 15 Jan 2003 | CNY | 5.7082 | 5.9384 | 5.6566 | 5.7915 | 5.7915 | +0.107 (+1.89%) | 5,870,451 |
| 14 Jan 2003 | CNY | 5.4978 | 5.7558 | 5.4581 | 5.6843 | 5.6843 | +0.234 (+4.30%) | 3,256,829 |
| 13 Jan 2003 | CNY | 5.3985 | 5.5494 | 5.3985 | 5.4501 | 5.4501 | +0.032 (+0.59%) | 789,116 |
| 10 Jan 2003 | CNY | 5.5176 | 5.597 | 5.4184 | 5.4184 | 5.4184 | -0.123 (-2.22%) | 1,311,762 |
| 9 Jan 2003 | CNY | 5.4898 | 5.7161 | 5.3985 | 5.5414 | 5.5414 | +0.103 (+1.90%) | 3,918,749 |
| 8 Jan 2003 | CNY | 5.2596 | 5.47 | 5.2596 | 5.4382 | 5.4382 | +0.127 (+2.39%) | 1,212,138 |
| 7 Jan 2003 | CNY | 5.2001 | 5.5375 | 5.1842 | 5.3112 | 5.3112 | +0.111 (+2.14%) | 1,771,498 |
| 6 Jan 2003 | CNY | 5.0413 | 5.2517 | 5.0214 | 5.2001 | 5.2001 | +0.159 (+3.15%) | 794,628 |
| 3 Jan 2003 | CNY | 5.0611 | 5.1604 | 5.0095 | 5.0413 | 5.0413 | -0.04 (-0.78%) | 521,625 |
| 2 Jan 2003 | CNY | 5.1167 | 5.2477 | 5.0095 | 5.081 | 5.081 | -0.075 (-1.46%) | 482,628 |
| 31 Dec 2002 | CNY | 5.1604 | 5.2159 | 5.1207 | 5.1564 | 5.1564 | +0.004 (+0.08%) | 464,074 |
| 30 Dec 2002 | CNY | 5.2596 | 5.2596 | 5.1088 | 5.1524 | 5.1524 | -0.107 (-2.04%) | 500,567 |
| 27 Dec 2002 | CNY | 5.2001 | 5.3192 | 5.1643 | 5.2596 | 5.2596 | +0.044 (+0.84%) | 524,459 |
| 26 Dec 2002 | CNY | 5.3985 | 5.4382 | 5.1921 | 5.2159 | 5.2159 | -0.222 (-4.09%) | 832,590 |
| 25 Dec 2002 | CNY | 5.5176 | 5.5375 | 5.4303 | 5.4382 | 5.4382 | -0.079 (-1.44%) | 492,354 |
| 24 Dec 2002 | CNY | 5.4898 | 5.5375 | 5.4462 | 5.5176 | 5.5176 | -0.012 (-0.22%) | 543,278 |
| 23 Dec 2002 | CNY | 5.5176 | 5.605 | 5.4779 | 5.5295 | 5.5295 | +0.012 (+0.22%) | 830,562 |
| 20 Dec 2002 | CNY | 5.4184 | 5.6367 | 5.3985 | 5.5176 | 5.5176 | +0.111 (+2.05%) | 1,164,228 |
| 19 Dec 2002 | CNY | 5.4382 | 5.4462 | 5.3509 | 5.4065 | 5.4065 | -0.052 (-0.95%) | 871,716 |
| 18 Dec 2002 | CNY | 5.2953 | 5.7558 | 5.2676 | 5.4581 | 5.4581 | +0.175 (+3.31%) | 2,947,708 |
| 17 Dec 2002 | CNY | 5.2199 | 5.3112 | 5.2199 | 5.2834 | 5.2834 | +0.032 (+0.60%) | 538,305 |
| 16 Dec 2002 | CNY | 5.2398 | 5.2874 | 5.1802 | 5.2517 | 5.2517 | +0.032 (+0.61%) | 379,124 |
| 13 Dec 2002 | CNY | 5.1723 | 5.2715 | 4.9222 | 5.2199 | 5.2199 | +0.048 (+0.92%) | 518,431 |
