| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2003 | CNY | 2.916 | 2.9496 | 2.9048 | 2.916 | 2.916 | +0.002 (+0.08%) | 1,214,059 |
| 2 Jan 2003 | CNY | 2.925 | 3.0258 | 2.8801 | 2.9138 | 2.9138 | -0.022 (-0.76%) | 1,962,697 |
| 31 Dec 2002 | CNY | 2.9631 | 2.9944 | 2.8981 | 2.9362 | 2.9362 | -0.018 (-0.61%) | 1,725,537 |
| 30 Dec 2002 | CNY | 2.9989 | 2.9989 | 2.9429 | 2.9541 | 2.9541 | -0.052 (-1.72%) | 2,158,062 |
| 27 Dec 2002 | CNY | 2.9989 | 3.0639 | 2.972 | 3.0057 | 3.0057 | -0.002 (-0.07%) | 1,936,133 |
| 26 Dec 2002 | CNY | 3.0998 | 3.111 | 2.9855 | 3.0079 | 3.0079 | -0.092 (-2.96%) | 2,792,970 |
| 25 Dec 2002 | CNY | 3.1536 | 3.1603 | 3.0975 | 3.0998 | 3.0998 | -0.04 (-1.28%) | 1,175,631 |
| 24 Dec 2002 | CNY | 3.1357 | 3.1558 | 3.1177 | 3.1401 | 3.1401 | +0.004 (+0.14%) | 1,182,877 |
| 23 Dec 2002 | CNY | 3.185 | 3.2006 | 3.1334 | 3.1357 | 3.1357 | -0.045 (-1.41%) | 3,119,577 |
| 20 Dec 2002 | CNY | 3.2029 | 3.2455 | 3.1491 | 3.1805 | 3.1805 | +0.009 (+0.28%) | 3,913,483 |
| 19 Dec 2002 | CNY | 3.1379 | 3.1738 | 3.0975 | 3.1715 | 3.1715 | +0.02 (+0.64%) | 2,754,466 |
| 18 Dec 2002 | CNY | 3.1244 | 3.1917 | 3.1043 | 3.1513 | 3.1513 | +0.031 (+1.00%) | 6,634,408 |
| 17 Dec 2002 | CNY | 3.111 | 3.1312 | 3.0707 | 3.12 | 3.12 | +0.027 (+0.87%) | 1,847,606 |
| 16 Dec 2002 | CNY | 3.0662 | 3.12 | 3.055 | 3.0931 | 3.0931 | +0.04 (+1.32%) | 2,837,305 |
| 13 Dec 2002 | CNY | 2.9922 | 3.0707 | 2.9541 | 3.0527 | 3.0527 | +0.031 (+1.04%) | 1,402,191 |
| 12 Dec 2002 | CNY | 2.9855 | 3.1043 | 2.9653 | 3.0213 | 3.0213 | +0.045 (+1.51%) | 2,178,911 |
| 11 Dec 2002 | CNY | 2.9294 | 2.99 | 2.9294 | 2.9765 | 2.9765 | +0.029 (+0.99%) | 1,223,700 |
| 10 Dec 2002 | CNY | 3.055 | 3.0572 | 2.9362 | 2.9474 | 2.9474 | -0.09 (-2.95%) | 2,050,636 |
| 9 Dec 2002 | CNY | 3.037 | 3.0684 | 3.0034 | 3.037 | 3.037 | 0.0 (0.0%) | 949,584 |
| 6 Dec 2002 | CNY | 3.0325 | 3.0707 | 2.9989 | 3.037 | 3.037 | +0.004 (+0.15%) | 1,128,508 |
| 5 Dec 2002 | CNY | 3.0572 | 3.0774 | 3.0169 | 3.0325 | 3.0325 | -0.031 (-1.02%) | 1,058,358 |
| 4 Dec 2002 | CNY | 3.055 | 3.1177 | 3.037 | 3.0639 | 3.0639 | +0.009 (+0.29%) | 1,649,515 |
| 3 Dec 2002 | CNY | 3.0034 | 3.0707 | 2.9922 | 3.055 | 3.055 | +0.045 (+1.49%) | 2,083,955 |
| 2 Dec 2002 | CNY | 3.1267 | 3.1267 | 3.0057 | 3.0101 | 3.0101 | -0.135 (-4.28%) | 4,566,237 |
| 29 Nov 2002 | CNY | 3.1043 | 3.25 | 3.1043 | 3.1446 | 3.1446 | +0.186 (+6.29%) | 15,181,017 |
| 27 Nov 2002 | CNY | 2.9339 | 2.9743 | 2.8981 | 2.9586 | 2.9586 | +0.011 (+0.38%) | 2,368,199 |
| 26 Nov 2002 | CNY | 3.037 | 3.0819 | 2.9407 | 2.9474 | 2.9474 | -0.081 (-2.67%) | 1,309,037 |
| 25 Nov 2002 | CNY | 3.0527 | 3.0751 | 3.0079 | 3.0281 | 3.0281 | -0.022 (-0.73%) | 875,107 |
| 22 Nov 2002 | CNY | 3.111 | 3.111 | 3.0236 | 3.0505 | 3.0505 | 0.0 (0.0%) | 2,202,910 |
| 21 Nov 2002 | CNY | 3.1155 | 3.1469 | 3.0482 | 3.0505 | 3.0505 | -0.07 (-2.23%) | 2,668,242 |
