| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2003 | CNY | 5.8036 | 5.9375 | 5.7232 | 5.9286 | 5.9286 | +0.125 (+2.15%) | 1,138,359 |
| 2 Jan 2003 | CNY | 6.0179 | 6.0893 | 5.75 | 5.8036 | 5.8036 | -0.214 (-3.56%) | 1,104,023 |
| 31 Dec 2002 | CNY | 6.2589 | 6.2679 | 6.0089 | 6.0179 | 6.0179 | -0.303 (-4.80%) | 1,487,828 |
| 27 Dec 2002 | CNY | 6.4107 | 6.4732 | 6.2589 | 6.3214 | 6.3214 | -0.098 (-1.53%) | 1,218,443 |
| 26 Dec 2002 | CNY | 6.7589 | 6.7946 | 6.4196 | 6.4196 | 6.4196 | -0.339 (-5.02%) | 1,772,107 |
| 25 Dec 2002 | CNY | 6.7589 | 6.9196 | 6.7411 | 6.7589 | 6.7589 | +0.009 (+0.13%) | 1,567,435 |
| 24 Dec 2002 | CNY | 6.7143 | 6.7589 | 6.6518 | 6.75 | 6.75 | +0.018 (+0.27%) | 636,179 |
| 23 Dec 2002 | CNY | 6.7768 | 6.7946 | 6.6964 | 6.7321 | 6.7321 | -0.036 (-0.53%) | 827,450 |
| 20 Dec 2002 | CNY | 6.7321 | 6.7768 | 6.6786 | 6.7679 | 6.7679 | +0.036 (+0.53%) | 1,551,241 |
| 19 Dec 2002 | CNY | 6.6518 | 6.75 | 6.5714 | 6.7321 | 6.7321 | +0.062 (+0.94%) | 1,320,332 |
| 18 Dec 2002 | CNY | 6.6429 | 6.7768 | 6.6429 | 6.6696 | 6.6696 | 0.0 (0.0%) | 1,107,144 |
| 17 Dec 2002 | CNY | 6.6161 | 6.7768 | 6.5804 | 6.6696 | 6.6696 | +0.045 (+0.67%) | 1,053,234 |
| 16 Dec 2002 | CNY | 6.5714 | 6.6696 | 6.5089 | 6.625 | 6.625 | +0.062 (+0.95%) | 728,096 |
| 13 Dec 2002 | CNY | 6.4286 | 6.5982 | 6.4286 | 6.5625 | 6.5625 | +0.027 (+0.41%) | 808,676 |
| 12 Dec 2002 | CNY | 6.4821 | 6.6071 | 6.4643 | 6.5357 | 6.5357 | +0.036 (+0.55%) | 760,872 |
| 11 Dec 2002 | CNY | 6.4554 | 6.5446 | 6.375 | 6.5 | 6.5 | +0.027 (+0.41%) | 741,604 |
| 10 Dec 2002 | CNY | 6.6071 | 6.6964 | 6.4732 | 6.4732 | 6.4732 | -0.188 (-2.82%) | 823,852 |
| 9 Dec 2002 | CNY | 6.8125 | 6.8661 | 6.5893 | 6.6607 | 6.6607 | -0.152 (-2.23%) | 964,745 |
| 6 Dec 2002 | CNY | 6.8571 | 7.0536 | 6.7857 | 6.8125 | 6.8125 | 0.0 (0.0%) | 1,725,090 |
| 5 Dec 2002 | CNY | 6.7679 | 6.8571 | 6.6607 | 6.8125 | 6.8125 | +0.045 (+0.66%) | 945,255 |
| 4 Dec 2002 | CNY | 6.7232 | 6.8482 | 6.6518 | 6.7679 | 6.7679 | +0.045 (+0.66%) | 1,156,274 |
| 3 Dec 2002 | CNY | 6.5893 | 6.7411 | 6.5446 | 6.7232 | 6.7232 | +0.08 (+1.21%) | 869,564 |
| 2 Dec 2002 | CNY | 6.6964 | 6.875 | 6.5625 | 6.6429 | 6.6429 | -0.098 (-1.46%) | 1,610,100 |
| 29 Nov 2002 | CNY | 6.6786 | 6.8571 | 6.5893 | 6.7411 | 6.7411 | +0.054 (+0.80%) | 2,011,169 |
| 28 Nov 2002 | CNY | 6.5179 | 6.6964 | 6.4643 | 6.6875 | 6.6875 | +0.196 (+3.03%) | 1,321,686 |
| 27 Nov 2002 | CNY | 6.5179 | 6.5446 | 6.3393 | 6.4911 | 6.4911 | -0.116 (-1.76%) | 1,469,690 |
| 26 Nov 2002 | CNY | 6.9464 | 7 | 6.6071 | 6.6071 | 6.6071 | -0.348 (-5.01%) | 1,390,210 |
| 25 Nov 2002 | CNY | 7.1607 | 7.1607 | 6.9196 | 6.9554 | 6.9554 | +0.134 (+1.96%) | 1,716,169 |
| 21 Nov 2002 | CNY | 7.1786 | 7.2054 | 6.8214 | 6.8214 | 6.8214 | -0.357 (-4.98%) | 1,796,289 |
| 20 Nov 2002 | CNY | 7.3661 | 7.4732 | 7.1518 | 7.1786 | 7.1786 | -0.188 (-2.55%) | 1,146,744 |
