| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2003 | CNY | 3.3607 | 3.3778 | 3.3197 | 3.3641 | 3.3641 | +0.003 (+0.10%) | 424,399 |
| 6 Mar 2003 | CNY | 3.412 | 3.412 | 3.3162 | 3.3607 | 3.3607 | -0.058 (-1.70%) | 473,586 |
| 5 Mar 2003 | CNY | 3.453 | 3.453 | 3.3573 | 3.4188 | 3.4188 | -0.044 (-1.28%) | 633,657 |
| 4 Mar 2003 | CNY | 3.518 | 3.518 | 3.4359 | 3.4633 | 3.4633 | -0.007 (-0.20%) | 338,975 |
| 3 Mar 2003 | CNY | 3.4359 | 3.4701 | 3.3983 | 3.4701 | 3.4701 | +0.044 (+1.30%) | 499,072 |
| 28 Feb 2003 | CNY | 3.4359 | 3.4359 | 3.3744 | 3.4256 | 3.4256 | +0.007 (+0.20%) | 417,982 |
| 27 Feb 2003 | CNY | 3.4359 | 3.4633 | 3.3915 | 3.4188 | 3.4188 | 0.0 (0.0%) | 588,480 |
| 26 Feb 2003 | CNY | 3.4393 | 3.4427 | 3.3949 | 3.4188 | 3.4188 | -0.024 (-0.69%) | 403,459 |
| 25 Feb 2003 | CNY | 3.3436 | 3.4462 | 3.3436 | 3.4427 | 3.4427 | +0.106 (+3.17%) | 769,488 |
| 24 Feb 2003 | CNY | 3.3265 | 3.3778 | 3.3265 | 3.3368 | 3.3368 | -0.01 (-0.30%) | 418,860 |
| 21 Feb 2003 | CNY | 3.4427 | 3.4633 | 3.3265 | 3.347 | 3.347 | -0.12 (-3.45%) | 1,627,563 |
| 20 Feb 2003 | CNY | 3.5145 | 3.518 | 3.4633 | 3.4667 | 3.4667 | -0.044 (-1.26%) | 645,407 |
| 19 Feb 2003 | CNY | 3.4872 | 3.5145 | 3.4393 | 3.5111 | 3.5111 | +0.007 (+0.19%) | 600,909 |
| 18 Feb 2003 | CNY | 3.4393 | 3.5248 | 3.4291 | 3.5043 | 3.5043 | +0.041 (+1.18%) | 1,057,867 |
| 17 Feb 2003 | CNY | 3.4838 | 3.5385 | 3.4393 | 3.4633 | 3.4633 | -0.055 (-1.55%) | 1,368,783 |
| 14 Feb 2003 | CNY | 3.4154 | 3.5829 | 3.3983 | 3.518 | 3.518 | +0.099 (+2.90%) | 2,939,338 |
| 13 Feb 2003 | CNY | 3.3778 | 3.4564 | 3.3675 | 3.4188 | 3.4188 | +0.048 (+1.42%) | 1,557,694 |
| 12 Feb 2003 | CNY | 3.3333 | 3.3949 | 3.2923 | 3.3709 | 3.3709 | +0.038 (+1.13%) | 996,957 |
| 11 Feb 2003 | CNY | 3.2855 | 3.3333 | 3.2308 | 3.3333 | 3.3333 | +0.051 (+1.56%) | 274,441 |
| 10 Feb 2003 | CNY | 3.3333 | 3.3675 | 3.2786 | 3.2821 | 3.2821 | -0.072 (-2.14%) | 558,201 |
| 29 Jan 2003 | CNY | 3.3675 | 3.3983 | 3.3333 | 3.3539 | 3.3539 | -0.021 (-0.61%) | 1,067,914 |
| 28 Jan 2003 | CNY | 3.3436 | 3.4086 | 3.3436 | 3.3744 | 3.3744 | +0.007 (+0.20%) | 647,010 |
| 27 Jan 2003 | CNY | 3.3744 | 3.3846 | 3.3197 | 3.3675 | 3.3675 | +0.01 (+0.30%) | 1,279,693 |
| 24 Jan 2003 | CNY | 3.3128 | 3.3778 | 3.265 | 3.3573 | 3.3573 | +0.021 (+0.61%) | 1,390,799 |
| 23 Jan 2003 | CNY | 3.3504 | 3.5111 | 3.3231 | 3.3368 | 3.3368 | +0.021 (+0.62%) | 3,925,858 |
| 22 Jan 2003 | CNY | 3.2684 | 3.3231 | 3.2308 | 3.3162 | 3.3162 | +0.034 (+1.04%) | 1,155,331 |
| 21 Jan 2003 | CNY | 3.3504 | 3.3607 | 3.2684 | 3.2821 | 3.2821 | -0.082 (-2.44%) | 1,263,541 |
| 20 Jan 2003 | CNY | 3.3162 | 3.3709 | 3.265 | 3.3641 | 3.3641 | +0.048 (+1.44%) | 1,386,452 |
| 17 Jan 2003 | CNY | 3.3504 | 3.388 | 3.2957 | 3.3162 | 3.3162 | -0.055 (-1.62%) | 1,662,034 |
| 16 Jan 2003 | CNY | 3.2752 | 3.3949 | 3.2308 | 3.3709 | 3.3709 | +0.13 (+4.01%) | 2,706,090 |
