| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2003 | CNY | 7.7714 | 7.7857 | 7.6071 | 7.7286 | 7.7286 | +0.093 (+1.22%) | 164,640 |
| 3 Jan 2003 | CNY | 7.6428 | 7.7857 | 7.6214 | 7.6357 | 7.6357 | -0.121 (-1.57%) | 128,940 |
| 2 Jan 2003 | CNY | 7.7571 | 8.2 | 7.7571 | 7.7571 | 7.7571 | -0.257 (-3.21%) | 260,299 |
| 31 Dec 2002 | CNY | 8.05 | 8.2857 | 7.5071 | 8.0143 | 8.0143 | +0.114 (+1.45%) | 395,180 |
| 30 Dec 2002 | CNY | 8 | 8.1357 | 7.7857 | 7.9 | 7.9 | -0.043 (-0.54%) | 462,561 |
| 27 Dec 2002 | CNY | 7.9857 | 8.1 | 7.6428 | 7.9428 | 7.9428 | -0.05 (-0.63%) | 133,686 |
| 26 Dec 2002 | CNY | 7.9357 | 8.1071 | 7.9357 | 7.9928 | 7.9928 | -0.086 (-1.06%) | 250,156 |
| 25 Dec 2002 | CNY | 8.1428 | 8.1571 | 8.05 | 8.0786 | 8.0786 | 0.0 (0.0%) | 154,371 |
| 24 Dec 2002 | CNY | 8.0428 | 8.1071 | 8 | 8.0786 | 8.0786 | +0.079 (+0.98%) | 149,527 |
| 23 Dec 2002 | CNY | 8.1286 | 8.1286 | 7.9786 | 8 | 8 | -0.043 (-0.53%) | 235,944 |
| 20 Dec 2002 | CNY | 8.0714 | 8.0714 | 7.9786 | 8.0428 | 8.0428 | 0.0 (0.0%) | 53,733 |
| 19 Dec 2002 | CNY | 8.0428 | 8.1143 | 7.95 | 8.0428 | 8.0428 | -0.043 (-0.53%) | 128,800 |
| 18 Dec 2002 | CNY | 7.8571 | 8.4286 | 7.8571 | 8.0857 | 8.0857 | +0.25 (+3.19%) | 543,789 |
| 17 Dec 2002 | CNY | 7.7857 | 7.9357 | 7.7714 | 7.8357 | 7.8357 | -0.021 (-0.27%) | 138,460 |
| 16 Dec 2002 | CNY | 7.7571 | 7.95 | 7.7357 | 7.8571 | 7.8571 | +0.121 (+1.57%) | 172,462 |
| 13 Dec 2002 | CNY | 7.6428 | 7.8214 | 7.6428 | 7.7357 | 7.7357 | +0.014 (+0.19%) | 115,323 |
| 12 Dec 2002 | CNY | 7.8214 | 7.8571 | 7.7143 | 7.7214 | 7.7214 | -0.029 (-0.37%) | 97,790 |
| 11 Dec 2002 | CNY | 7.8786 | 7.9643 | 7.75 | 7.75 | 7.75 | -0.129 (-1.63%) | 82,878 |
| 10 Dec 2002 | CNY | 7.9786 | 8.0643 | 7.8571 | 7.8786 | 7.8786 | -0.021 (-0.27%) | 134,540 |
| 9 Dec 2002 | CNY | 7.9857 | 7.9857 | 7.8571 | 7.9 | 7.9 | +0.029 (+0.36%) | 147,840 |
| 6 Dec 2002 | CNY | 7.9214 | 7.9857 | 7.8071 | 7.8714 | 7.8714 | -0.021 (-0.27%) | 69,580 |
| 5 Dec 2002 | CNY | 7.9286 | 8 | 7.7857 | 7.8928 | 7.8928 | -0.029 (-0.36%) | 109,757 |
| 4 Dec 2002 | CNY | 7.9214 | 7.9643 | 7.7643 | 7.9214 | 7.9214 | +0.086 (+1.09%) | 99,530 |
| 3 Dec 2002 | CNY | 7.9143 | 7.9786 | 7.7286 | 7.8357 | 7.8357 | -0.086 (-1.08%) | 177,533 |
| 2 Dec 2002 | CNY | 8.05 | 8.05 | 7.7714 | 7.9214 | 7.9214 | -0.136 (-1.68%) | 78,540 |
| 29 Nov 2002 | CNY | 8.0928 | 8.2428 | 7.9857 | 8.0571 | 8.0571 | +0.057 (+0.71%) | 423,040 |
| 28 Nov 2002 | CNY | 8.0928 | 8.0928 | 7.8428 | 8 | 8 | -0.043 (-0.53%) | 201,107 |
| 27 Nov 2002 | CNY | 7.8571 | 8.0714 | 7.5214 | 8.0428 | 8.0428 | -0.05 (-0.62%) | 396,489 |
| 25 Nov 2002 | CNY | 8.0357 | 8.2143 | 8.0357 | 8.0928 | 8.0928 | -0.207 (-2.50%) | 14,946 |
| 22 Nov 2002 | CNY | 8.4286 | 8.4286 | 8.1071 | 8.3 | 8.3 | -0.057 (-0.68%) | 105,589 |
