| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2003 | CNY | 5.8846 | 5.9385 | 5.8154 | 5.8385 | 5.8385 | -0.069 (-1.17%) | 542,678 |
| 14 Feb 2003 | CNY | 5.8846 | 5.9308 | 5.8539 | 5.9077 | 5.9077 | 0.0 (0.0%) | 455,088 |
| 13 Feb 2003 | CNY | 6 | 6.0385 | 5.9 | 5.9077 | 5.9077 | -0.115 (-1.92%) | 678,823 |
| 12 Feb 2003 | CNY | 5.9231 | 6.0385 | 5.8462 | 6.0231 | 6.0231 | +0.062 (+1.03%) | 725,493 |
| 11 Feb 2003 | CNY | 5.9077 | 6 | 5.8077 | 5.9615 | 5.9615 | +0.023 (+0.39%) | 698,292 |
| 10 Feb 2003 | CNY | 6.0077 | 6.0462 | 5.9231 | 5.9385 | 5.9385 | 0.0 (0.0%) | 3,163,010 |
| 29 Jan 2003 | CNY | 5.8692 | 5.9615 | 5.8615 | 5.9385 | 5.9385 | +0.069 (+1.18%) | 1,385,410 |
| 28 Jan 2003 | CNY | 5.8539 | 5.8923 | 5.7923 | 5.8692 | 5.8692 | +0.015 (+0.26%) | 1,106,726 |
| 27 Jan 2003 | CNY | 5.7615 | 5.8539 | 5.6923 | 5.8539 | 5.8539 | +0.146 (+2.56%) | 1,301,587 |
| 24 Jan 2003 | CNY | 5.5539 | 5.7692 | 5.5385 | 5.7077 | 5.7077 | +0.154 (+2.77%) | 429,510 |
| 23 Jan 2003 | CNY | 5.6154 | 5.7077 | 5.5539 | 5.5539 | 5.5539 | -0.085 (-1.50%) | 408,902 |
| 22 Jan 2003 | CNY | 5.6385 | 5.6923 | 5.5846 | 5.6385 | 5.6385 | -0.023 (-0.41%) | 344,656 |
| 21 Jan 2003 | CNY | 5.7692 | 5.8615 | 5.6615 | 5.6615 | 5.6615 | -0.108 (-1.87%) | 682,542 |
| 20 Jan 2003 | CNY | 5.7385 | 5.7846 | 5.6539 | 5.7692 | 5.7692 | +0.031 (+0.53%) | 447,627 |
| 17 Jan 2003 | CNY | 5.8462 | 5.8692 | 5.7154 | 5.7385 | 5.7385 | -0.085 (-1.45%) | 562,870 |
| 16 Jan 2003 | CNY | 5.6615 | 5.8385 | 5.6615 | 5.8231 | 5.8231 | +0.131 (+2.30%) | 715,314 |
| 15 Jan 2003 | CNY | 5.7692 | 5.8769 | 5.6692 | 5.6923 | 5.6923 | -0.062 (-1.07%) | 1,058,691 |
| 14 Jan 2003 | CNY | 5.5231 | 5.7846 | 5.5 | 5.7539 | 5.7539 | +0.231 (+4.18%) | 1,384,771 |
| 13 Jan 2003 | CNY | 5.4385 | 5.5846 | 5.4 | 5.5231 | 5.5231 | +0.062 (+1.13%) | 273,777 |
| 10 Jan 2003 | CNY | 5.5615 | 5.5846 | 5.4615 | 5.4615 | 5.4615 | -0.1 (-1.80%) | 400,141 |
| 9 Jan 2003 | CNY | 5.4923 | 5.6154 | 5.4077 | 5.5615 | 5.5615 | +0.085 (+1.54%) | 706,999 |
| 8 Jan 2003 | CNY | 5.2539 | 5.4846 | 5.2539 | 5.4769 | 5.4769 | +0.146 (+2.74%) | 494,516 |
| 7 Jan 2003 | CNY | 5.3462 | 5.4462 | 5.2385 | 5.3308 | 5.3308 | -0.008 (-0.14%) | 236,587 |
| 6 Jan 2003 | CNY | 5.1539 | 5.3615 | 5.1539 | 5.3385 | 5.3385 | +0.146 (+2.82%) | 312,081 |
| 3 Jan 2003 | CNY | 5.1462 | 5.2 | 5.0769 | 5.1923 | 5.1923 | +0.077 (+1.50%) | 244,559 |
| 2 Jan 2003 | CNY | 5.1615 | 5.2923 | 5.0923 | 5.1154 | 5.1154 | -0.046 (-0.89%) | 271,130 |
| 31 Dec 2002 | CNY | 5.1615 | 5.3077 | 5.1539 | 5.1615 | 5.1615 | -0.085 (-1.61%) | 313,560 |
| 30 Dec 2002 | CNY | 5.2308 | 5.3846 | 5.2308 | 5.2462 | 5.2462 | -0.085 (-1.59%) | 210,004 |
| 27 Dec 2002 | CNY | 5.3077 | 5.4154 | 5.2539 | 5.3308 | 5.3308 | 0.0 (0.0%) | 332,478 |
| 26 Dec 2002 | CNY | 5.5077 | 5.5462 | 5.3308 | 5.3308 | 5.3308 | -0.208 (-3.75%) | 345,020 |
