| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2003 | CNY | 3.097 | 3.1711 | 3.0758 | 3.1534 | 3.1534 | +0.049 (+1.59%) | 1,349,406 |
| 24 Feb 2003 | CNY | 3.037 | 3.2099 | 3.0335 | 3.1041 | 3.1041 | -0.06 (-1.89%) | 2,302,218 |
| 20 Feb 2003 | CNY | 3.1393 | 3.1676 | 3.1393 | 3.164 | 3.164 | 0.0 (0.0%) | 430,849 |
| 19 Feb 2003 | CNY | 3.164 | 3.1887 | 3.1041 | 3.164 | 3.164 | +0.039 (+1.24%) | 590,485 |
| 18 Feb 2003 | CNY | 3.1746 | 3.1746 | 3.1041 | 3.1252 | 3.1252 | -0.049 (-1.56%) | 670,395 |
| 17 Feb 2003 | CNY | 3.1958 | 3.1958 | 3.1323 | 3.1746 | 3.1746 | -0.021 (-0.66%) | 718,811 |
| 14 Feb 2003 | CNY | 3.1746 | 3.2346 | 3.1499 | 3.1958 | 3.1958 | +0.011 (+0.33%) | 645,852 |
| 13 Feb 2003 | CNY | 3.2628 | 3.2698 | 3.1746 | 3.1852 | 3.1852 | -0.06 (-1.85%) | 1,614,532 |
| 12 Feb 2003 | CNY | 3.2628 | 3.2663 | 3.2134 | 3.2452 | 3.2452 | +0.011 (+0.33%) | 895,145 |
| 11 Feb 2003 | CNY | 3.1922 | 3.2381 | 3.157 | 3.2346 | 3.2346 | +0.042 (+1.33%) | 903,333 |
| 10 Feb 2003 | CNY | 3.1323 | 3.2628 | 3.09 | 3.1922 | 3.1922 | +0.06 (+1.91%) | 1,580,401 |
| 29 Jan 2003 | CNY | 3.1358 | 3.1922 | 3.1076 | 3.1323 | 3.1323 | -0.032 (-1.00%) | 1,516,968 |
| 28 Jan 2003 | CNY | 3.0406 | 3.2628 | 3.0229 | 3.164 | 3.164 | +0.169 (+5.65%) | 5,380,472 |
| 27 Jan 2003 | CNY | 2.9242 | 2.9982 | 2.8889 | 2.9947 | 2.9947 | +0.081 (+2.78%) | 828,781 |
| 24 Jan 2003 | CNY | 2.8818 | 2.9383 | 2.8642 | 2.9136 | 2.9136 | +0.035 (+1.23%) | 774,641 |
| 23 Jan 2003 | CNY | 2.9347 | 2.963 | 2.8783 | 2.8783 | 2.8783 | -0.095 (-3.20%) | 587,207 |
| 22 Jan 2003 | CNY | 2.9277 | 2.9982 | 2.8748 | 2.9735 | 2.9735 | +0.028 (+0.96%) | 903,908 |
| 21 Jan 2003 | CNY | 3.0159 | 3.0617 | 2.9312 | 2.9453 | 2.9453 | -0.046 (-1.53%) | 1,201,152 |
| 20 Jan 2003 | CNY | 2.9771 | 2.9912 | 2.9347 | 2.9912 | 2.9912 | +0.018 (+0.60%) | 887,768 |
| 17 Jan 2003 | CNY | 3.0124 | 3.0159 | 2.9665 | 2.9735 | 2.9735 | -0.042 (-1.41%) | 1,081,101 |
| 16 Jan 2003 | CNY | 2.9136 | 3.0476 | 2.9101 | 3.0159 | 3.0159 | +0.057 (+1.91%) | 1,556,562 |
| 15 Jan 2003 | CNY | 2.9277 | 2.9912 | 2.8959 | 2.9594 | 2.9594 | 0.0 (0.0%) | 1,518,990 |
| 14 Jan 2003 | CNY | 2.8466 | 2.9806 | 2.8466 | 2.9594 | 2.9594 | +0.109 (+3.83%) | 1,766,536 |
| 13 Jan 2003 | CNY | 2.8042 | 2.8607 | 2.7619 | 2.8501 | 2.8501 | +0.021 (+0.75%) | 508,417 |
| 10 Jan 2003 | CNY | 2.8818 | 2.903 | 2.8254 | 2.8289 | 2.8289 | -0.057 (-1.96%) | 1,471,044 |
| 9 Jan 2003 | CNY | 2.8818 | 2.9206 | 2.8219 | 2.8854 | 2.8854 | +0.007 (+0.25%) | 1,682,617 |
| 8 Jan 2003 | CNY | 2.7161 | 2.8854 | 2.7161 | 2.8783 | 2.8783 | +0.116 (+4.21%) | 1,477,908 |
| 7 Jan 2003 | CNY | 2.7337 | 2.8007 | 2.6949 | 2.7619 | 2.7619 | +0.035 (+1.29%) | 906,346 |
| 6 Jan 2003 | CNY | 2.6455 | 2.7443 | 2.642 | 2.7266 | 2.7266 | +0.088 (+3.34%) | 605,269 |
| 3 Jan 2003 | CNY | 2.575 | 2.6526 | 2.5714 | 2.6385 | 2.6385 | +0.064 (+2.47%) | 509,443 |
