| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2003 | CNY | 6.441 | 6.4707 | 6.2685 | 6.3101 | 6.3101 | -0.101 (-1.58%) | 1,822,074 |
| 26 Feb 2003 | CNY | 6.4529 | 6.4529 | 6.3636 | 6.4112 | 6.4112 | -0.018 (-0.28%) | 166,629 |
| 25 Feb 2003 | CNY | 6.2209 | 6.4529 | 6.215 | 6.4291 | 6.4291 | +0.155 (+2.47%) | 439,489 |
| 24 Feb 2003 | CNY | 6.2625 | 6.328 | 6.2328 | 6.2744 | 6.2744 | -0.012 (-0.19%) | 231,759 |
| 21 Feb 2003 | CNY | 6.4112 | 6.4231 | 6.2566 | 6.2863 | 6.2863 | -0.155 (-2.40%) | 2,013,190 |
| 20 Feb 2003 | CNY | 6.435 | 6.4707 | 6.3696 | 6.441 | 6.441 | +0.006 (+0.09%) | 899,848 |
| 19 Feb 2003 | CNY | 6.3934 | 6.441 | 6.3399 | 6.435 | 6.435 | +0.042 (+0.65%) | 1,253,522 |
| 18 Feb 2003 | CNY | 6.3696 | 6.4053 | 6.2506 | 6.3934 | 6.3934 | +0.018 (+0.28%) | 1,985,332 |
| 17 Feb 2003 | CNY | 6.5599 | 6.5659 | 6.3636 | 6.3755 | 6.3755 | -0.143 (-2.19%) | 442,467 |
| 14 Feb 2003 | CNY | 6.5302 | 6.5599 | 6.4707 | 6.5183 | 6.5183 | -0.018 (-0.27%) | 274,442 |
| 13 Feb 2003 | CNY | 6.5896 | 6.6194 | 6.4826 | 6.5361 | 6.5361 | -0.03 (-0.45%) | 487,614 |
| 12 Feb 2003 | CNY | 6.4826 | 6.5896 | 6.4529 | 6.5659 | 6.5659 | +0.071 (+1.10%) | 1,352,387 |
| 11 Feb 2003 | CNY | 6.3815 | 6.5302 | 6.3696 | 6.4945 | 6.4945 | +0.071 (+1.11%) | 1,407,185 |
| 10 Feb 2003 | CNY | 6.5718 | 6.5718 | 6.4231 | 6.4231 | 6.4231 | -0.172 (-2.62%) | 641,347 |
| 29 Jan 2003 | CNY | 6.5123 | 6.6491 | 6.3636 | 6.5956 | 6.5956 | +0.089 (+1.37%) | 3,167,440 |
| 28 Jan 2003 | CNY | 6.1852 | 6.5123 | 6.1733 | 6.5064 | 6.5064 | +0.161 (+2.53%) | 6,055,430 |
| 27 Jan 2003 | CNY | 6.2447 | 6.4172 | 6.209 | 6.3458 | 6.3458 | +0.042 (+0.66%) | 2,788,871 |
| 24 Jan 2003 | CNY | 6.1852 | 6.3636 | 6.1852 | 6.3042 | 6.3042 | -0.036 (-0.56%) | 2,207,060 |
| 23 Jan 2003 | CNY | 6.5004 | 6.5302 | 6.1555 | 6.3399 | 6.3399 | -0.161 (-2.47%) | 9,885,638 |
| 22 Jan 2003 | CNY | 6.8751 | 6.9049 | 6.4885 | 6.5004 | 6.5004 | -0.387 (-5.61%) | 2,456,734 |
| 21 Jan 2003 | CNY | 7.0773 | 7.1368 | 6.8632 | 6.887 | 6.887 | -0.184 (-2.61%) | 2,712,005 |
| 20 Jan 2003 | CNY | 6.667 | 7.1071 | 6.661 | 7.0714 | 7.0714 | +0.404 (+6.07%) | 2,466,434 |
| 17 Jan 2003 | CNY | 6.4707 | 6.78 | 6.4647 | 6.667 | 6.667 | +0.226 (+3.51%) | 1,520,812 |
| 16 Jan 2003 | CNY | 6.4529 | 6.4945 | 6.3517 | 6.441 | 6.441 | +0.083 (+1.31%) | 592,198 |
| 15 Jan 2003 | CNY | 6.3934 | 6.5004 | 6.3339 | 6.3577 | 6.3577 | -0.053 (-0.83%) | 456,591 |
| 14 Jan 2003 | CNY | 6.1614 | 6.554 | 6.1376 | 6.4112 | 6.4112 | +0.238 (+3.85%) | 851,732 |
| 13 Jan 2003 | CNY | 6.1733 | 6.2328 | 6.1376 | 6.1733 | 6.1733 | 0.0 (0.0%) | 296,582 |
| 10 Jan 2003 | CNY | 6.1852 | 6.2982 | 6.1555 | 6.1733 | 6.1733 | -0.036 (-0.57%) | 491,493 |
| 9 Jan 2003 | CNY | 6.0068 | 6.2447 | 6.0068 | 6.209 | 6.209 | +0.143 (+2.35%) | 1,303,580 |
| 8 Jan 2003 | CNY | 5.9354 | 6.1258 | 5.87 | 6.0663 | 6.0663 | +0.167 (+2.82%) | 1,465,128 |
