| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2003 | CNY | 5.8879 | 5.9473 | 5.7868 | 5.8998 | 5.8998 | -0.018 (-0.30%) | 331,712 |
| 6 Jan 2003 | CNY | 5.9473 | 5.9473 | 5.7808 | 5.9176 | 5.9176 | +0.03 (+0.50%) | 124,837 |
| 3 Jan 2003 | CNY | 5.9235 | 6.0365 | 5.7689 | 5.8879 | 5.8879 | -0.042 (-0.70%) | 195,465 |
| 2 Jan 2003 | CNY | 6.0782 | 6.1376 | 5.8879 | 5.9295 | 5.9295 | -0.208 (-3.39%) | 228,001 |
| 31 Dec 2002 | CNY | 6.0722 | 6.215 | 6.0068 | 6.1376 | 6.1376 | 0.0 (0.0%) | 1,174,070 |
| 30 Dec 2002 | CNY | 6.2447 | 6.2447 | 6.0365 | 6.1376 | 6.1376 | -0.167 (-2.64%) | 515,693 |
| 27 Dec 2002 | CNY | 6.3636 | 6.3636 | 6.1258 | 6.3042 | 6.3042 | -0.077 (-1.21%) | 456,373 |
| 26 Dec 2002 | CNY | 6.5718 | 6.6253 | 6.1852 | 6.3815 | 6.3815 | -0.226 (-3.42%) | 772,938 |
| 25 Dec 2002 | CNY | 6.5421 | 6.8394 | 6.5361 | 6.6075 | 6.6075 | +0.119 (+1.83%) | 1,952,722 |
| 24 Dec 2002 | CNY | 6.4231 | 6.5302 | 6.4231 | 6.4885 | 6.4885 | +0.071 (+1.11%) | 581,217 |
| 23 Dec 2002 | CNY | 6.4053 | 6.5123 | 6.322 | 6.4172 | 6.4172 | +0.048 (+0.75%) | 1,218,579 |
| 20 Dec 2002 | CNY | 6.3339 | 6.3934 | 6.2744 | 6.3696 | 6.3696 | +0.036 (+0.56%) | 929,521 |
| 19 Dec 2002 | CNY | 6.3517 | 6.4172 | 6.1971 | 6.3339 | 6.3339 | -0.053 (-0.84%) | 459,344 |
| 18 Dec 2002 | CNY | 6.3993 | 6.5421 | 6.3339 | 6.3874 | 6.3874 | -0.018 (-0.28%) | 540,940 |
| 17 Dec 2002 | CNY | 6.1614 | 6.4112 | 6.1555 | 6.4053 | 6.4053 | +0.25 (+4.06%) | 818,404 |
| 16 Dec 2002 | CNY | 6.1555 | 6.2625 | 6.0901 | 6.1555 | 6.1555 | -0.048 (-0.77%) | 2,784,620 |
| 13 Dec 2002 | CNY | 6.2447 | 6.3042 | 6.0663 | 6.2031 | 6.2031 | -0.071 (-1.14%) | 471,817 |
| 12 Dec 2002 | CNY | 6.2744 | 6.3161 | 6.215 | 6.2744 | 6.2744 | 0.0 (0.0%) | 187,647 |
| 11 Dec 2002 | CNY | 6.2447 | 6.328 | 6.1793 | 6.2744 | 6.2744 | +0.012 (+0.19%) | 1,131,802 |
| 10 Dec 2002 | CNY | 6.3042 | 6.3934 | 6.1852 | 6.2625 | 6.2625 | -0.077 (-1.22%) | 395,754 |
| 9 Dec 2002 | CNY | 6.4231 | 6.4945 | 6.2923 | 6.3399 | 6.3399 | -0.095 (-1.48%) | 271,542 |
| 6 Dec 2002 | CNY | 6.4647 | 6.5659 | 6.4231 | 6.435 | 6.435 | -0.059 (-0.92%) | 280,294 |
| 5 Dec 2002 | CNY | 6.4231 | 6.5361 | 6.4172 | 6.4945 | 6.4945 | +0.048 (+0.74%) | 401,474 |
| 4 Dec 2002 | CNY | 6.3934 | 6.5302 | 6.3339 | 6.4469 | 6.4469 | +0.053 (+0.84%) | 1,228,230 |
| 3 Dec 2002 | CNY | 6.7502 | 6.8394 | 6.1852 | 6.3934 | 6.3934 | -0.393 (-5.78%) | 2,708,810 |
| 2 Dec 2002 | CNY | 7.1665 | 7.2736 | 6.554 | 6.7859 | 6.7859 | -0.351 (-4.92%) | 1,276,361 |
| 29 Nov 2002 | CNY | 7.3985 | 7.571 | 7.1249 | 7.1368 | 7.1368 | -0.256 (-3.46%) | 3,716,177 |
| 28 Nov 2002 | CNY | 7.3687 | 7.5234 | 7.2557 | 7.3925 | 7.3925 | +0.018 (+0.24%) | 156,490 |
| 27 Nov 2002 | CNY | 7.4936 | 7.571 | 7.2914 | 7.3747 | 7.3747 | -0.119 (-1.59%) | 2,859,604 |
| 26 Nov 2002 | CNY | 7.5531 | 7.6126 | 7.4639 | 7.4936 | 7.4936 | -0.095 (-1.25%) | 65,743 |
