| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2003 | CNY | 3.8922 | 3.9706 | 3.8431 | 3.9608 | 3.9608 | +0.108 (+2.80%) | 245,106 |
| 7 Jan 2003 | CNY | 3.8235 | 3.9118 | 3.8235 | 3.8529 | 3.8529 | -0.01 (-0.26%) | 225,311 |
| 6 Jan 2003 | CNY | 3.7549 | 3.8971 | 3.7451 | 3.8628 | 3.8628 | +0.074 (+1.94%) | 236,611 |
| 3 Jan 2003 | CNY | 3.7402 | 3.799 | 3.7255 | 3.7892 | 3.7892 | +0.029 (+0.78%) | 402,071 |
| 2 Jan 2003 | CNY | 3.9216 | 3.9216 | 3.7255 | 3.7598 | 3.7598 | -0.172 (-4.36%) | 550,188 |
| 31 Dec 2002 | CNY | 3.9461 | 4.0147 | 3.9216 | 3.9314 | 3.9314 | -0.078 (-1.96%) | 390,959 |
| 30 Dec 2002 | CNY | 3.9167 | 4.1618 | 3.8971 | 4.0098 | 4.0098 | +0.064 (+1.61%) | 2,155,767 |
| 27 Dec 2002 | CNY | 3.9216 | 4.0049 | 3.9118 | 3.9461 | 3.9461 | +0.02 (+0.50%) | 1,015,093 |
| 26 Dec 2002 | CNY | 4.1667 | 4.1863 | 3.9216 | 3.9265 | 3.9265 | -0.25 (-5.99%) | 553,880 |
| 25 Dec 2002 | CNY | 4.2206 | 4.2402 | 4.1569 | 4.1765 | 4.1765 | -0.005 (-0.12%) | 552,758 |
| 24 Dec 2002 | CNY | 4.1667 | 4.1863 | 4.1373 | 4.1814 | 4.1814 | -0.005 (-0.12%) | 237,088 |
| 23 Dec 2002 | CNY | 4.2059 | 4.2304 | 4.1765 | 4.1863 | 4.1863 | -0.015 (-0.35%) | 279,684 |
| 20 Dec 2002 | CNY | 4.1912 | 4.2157 | 4.1275 | 4.201 | 4.201 | +0.049 (+1.18%) | 450,868 |
| 19 Dec 2002 | CNY | 4.1961 | 4.2108 | 4.1226 | 4.152 | 4.152 | -0.039 (-0.94%) | 535,606 |
| 18 Dec 2002 | CNY | 4.2353 | 4.2353 | 4.1716 | 4.1912 | 4.1912 | -0.054 (-1.27%) | 549,947 |
| 17 Dec 2002 | CNY | 4.2402 | 4.2451 | 4.1471 | 4.2451 | 4.2451 | +0.005 (+0.12%) | 934,797 |
| 16 Dec 2002 | CNY | 4.0637 | 4.2451 | 4.0637 | 4.2402 | 4.2402 | +0.176 (+4.34%) | 1,942,847 |
| 13 Dec 2002 | CNY | 3.9608 | 4.098 | 3.9608 | 4.0637 | 4.0637 | +0.025 (+0.61%) | 206,923 |
| 12 Dec 2002 | CNY | 4.0147 | 4.0686 | 4.0147 | 4.0392 | 4.0392 | +0.029 (+0.73%) | 185,028 |
| 11 Dec 2002 | CNY | 3.9902 | 4.0539 | 3.951 | 4.0098 | 4.0098 | 0.0 (0.0%) | 140,821 |
| 10 Dec 2002 | CNY | 4.0294 | 4.1029 | 4.0049 | 4.0098 | 4.0098 | -0.039 (-0.97%) | 299,090 |
| 9 Dec 2002 | CNY | 4.049 | 4.1127 | 4.0343 | 4.049 | 4.049 | -0.02 (-0.48%) | 176,052 |
| 6 Dec 2002 | CNY | 4.0147 | 4.1127 | 4.0147 | 4.0686 | 4.0686 | +0.069 (+1.71%) | 188,924 |
| 5 Dec 2002 | CNY | 4.0147 | 4.0686 | 3.9951 | 4 | 4 | -0.049 (-1.21%) | 135,425 |
| 4 Dec 2002 | CNY | 3.9755 | 4.1422 | 3.9755 | 4.049 | 4.049 | +0.054 (+1.35%) | 321,912 |
| 3 Dec 2002 | CNY | 3.9314 | 4.0098 | 3.9314 | 3.9951 | 3.9951 | +0.025 (+0.62%) | 192,010 |
| 2 Dec 2002 | CNY | 4.1226 | 4.1324 | 3.9706 | 3.9706 | 3.9706 | -0.162 (-3.92%) | 357,204 |
| 29 Nov 2002 | CNY | 4.0931 | 4.2059 | 4.0441 | 4.1324 | 4.1324 | +0.059 (+1.45%) | 620,192 |
| 28 Nov 2002 | CNY | 3.9216 | 4.1177 | 3.9216 | 4.0735 | 4.0735 | +0.113 (+2.85%) | 326,889 |
| 27 Nov 2002 | CNY | 3.9216 | 3.9706 | 3.8235 | 3.9608 | 3.9608 | +0.015 (+0.37%) | 404,209 |
