| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2003 | CNY | 7.824 | 7.9637 | 7.7654 | 7.8922 | 7.8922 | -0.006 (-0.08%) | 1,142,787 |
| 28 Feb 2003 | CNY | 7.9637 | 8.0937 | 7.8857 | 7.8987 | 7.8987 | +0.013 (+0.16%) | 695,800 |
| 27 Feb 2003 | CNY | 7.8825 | 7.9962 | 7.8012 | 7.8857 | 7.8857 | -0.075 (-0.94%) | 774,819 |
| 26 Feb 2003 | CNY | 7.9637 | 8.11 | 7.9312 | 7.9605 | 7.9605 | -0.098 (-1.21%) | 929,820 |
| 25 Feb 2003 | CNY | 8.1263 | 8.1263 | 7.8207 | 8.058 | 8.058 | +0.114 (+1.43%) | 1,665,180 |
| 24 Feb 2003 | CNY | 7.5542 | 8.1035 | 7.2649 | 7.9442 | 7.9442 | +0.387 (+5.12%) | 2,458,701 |
| 21 Feb 2003 | CNY | 7.8272 | 7.8272 | 7.4827 | 7.5574 | 7.5574 | -0.27 (-3.45%) | 1,577,178 |
| 20 Feb 2003 | CNY | 7.7329 | 8.123 | 7.6419 | 7.8272 | 7.8272 | +0.257 (+3.39%) | 2,920,658 |
| 19 Feb 2003 | CNY | 6.8748 | 7.5704 | 6.5953 | 7.5704 | 7.5704 | +0.689 (+10.01%) | 2,816,262 |
| 18 Feb 2003 | CNY | 6.8911 | 6.8911 | 6.8261 | 6.8813 | 6.8813 | +0.016 (+0.24%) | 856,397 |
| 17 Feb 2003 | CNY | 6.8943 | 6.9561 | 6.8261 | 6.8651 | 6.8651 | -0.029 (-0.42%) | 570,650 |
| 14 Feb 2003 | CNY | 6.8228 | 6.9463 | 6.8228 | 6.8943 | 6.8943 | +0.049 (+0.71%) | 293,339 |
| 13 Feb 2003 | CNY | 6.8911 | 6.8911 | 6.8261 | 6.8456 | 6.8456 | -0.023 (-0.33%) | 459,166 |
| 12 Feb 2003 | CNY | 6.8748 | 6.8911 | 6.8358 | 6.8683 | 6.8683 | -0.006 (-0.09%) | 269,404 |
| 11 Feb 2003 | CNY | 6.8748 | 6.9821 | 6.8391 | 6.8748 | 6.8748 | -0.065 (-0.94%) | 361,618 |
| 10 Feb 2003 | CNY | 6.9756 | 7.0211 | 6.8586 | 6.9398 | 6.9398 | -0.013 (-0.19%) | 660,513 |
| 29 Jan 2003 | CNY | 6.9333 | 6.9821 | 6.7708 | 6.9528 | 6.9528 | +0.019 (+0.28%) | 2,730,718 |
| 28 Jan 2003 | CNY | 6.8228 | 6.9886 | 6.7285 | 6.9333 | 6.9333 | +0.133 (+1.96%) | 1,944,916 |
| 27 Jan 2003 | CNY | 6.7448 | 6.8261 | 6.592 | 6.8001 | 6.8001 | +0.098 (+1.46%) | 2,028,041 |
| 24 Jan 2003 | CNY | 6.4392 | 6.7155 | 6.4392 | 6.7025 | 6.7025 | +0.221 (+3.41%) | 1,735,634 |
| 23 Jan 2003 | CNY | 6.514 | 6.566 | 6.4035 | 6.4815 | 6.4815 | -0.062 (-0.94%) | 2,409,746 |
| 22 Jan 2003 | CNY | 6.2767 | 6.787 | 6.2767 | 6.5433 | 6.5433 | +0.299 (+4.79%) | 3,820,566 |
| 21 Jan 2003 | CNY | 6.2735 | 6.3742 | 6.2345 | 6.2442 | 6.2442 | -0.088 (-1.39%) | 1,061,812 |
| 20 Jan 2003 | CNY | 6.4425 | 6.475 | 6.241 | 6.332 | 6.332 | -0.133 (-2.06%) | 1,052,075 |
| 17 Jan 2003 | CNY | 6.4848 | 6.6278 | 6.436 | 6.4652 | 6.4652 | -0.02 (-0.30%) | 1,610,318 |
| 16 Jan 2003 | CNY | 6.2085 | 6.566 | 6.0687 | 6.4848 | 6.4848 | +0.345 (+5.61%) | 3,677,148 |
| 15 Jan 2003 | CNY | 6.1695 | 6.2345 | 6.0459 | 6.1402 | 6.1402 | -0.019 (-0.32%) | 1,689,921 |
| 14 Jan 2003 | CNY | 6.0037 | 6.2085 | 5.9094 | 6.1597 | 6.1597 | +0.156 (+2.60%) | 2,208,469 |
| 13 Jan 2003 | CNY | 6.0362 | 6.1434 | 5.9679 | 6.0037 | 6.0037 | -0.042 (-0.70%) | 1,182,141 |
| 10 Jan 2003 | CNY | 5.8834 | 6.3027 | 5.8834 | 6.0459 | 6.0459 | +0.14 (+2.37%) | 3,295,022 |
