| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2003 | CNY | 4.6331 | 4.7337 | 4.6154 | 4.7278 | 4.7278 | +0.13 (+2.83%) | 820,887 |
| 24 Feb 2003 | CNY | 4.6154 | 4.6627 | 4.5917 | 4.5976 | 4.5976 | -0.018 (-0.39%) | 354,240 |
| 21 Feb 2003 | CNY | 4.7456 | 4.7752 | 4.5917 | 4.6154 | 4.6154 | -0.166 (-3.47%) | 771,248 |
| 20 Feb 2003 | CNY | 4.8402 | 4.8402 | 4.7515 | 4.7811 | 4.7811 | -0.059 (-1.22%) | 401,797 |
| 19 Feb 2003 | CNY | 4.7811 | 4.8402 | 4.7692 | 4.8402 | 4.8402 | +0.029 (+0.61%) | 737,326 |
| 18 Feb 2003 | CNY | 4.7041 | 4.8166 | 4.6864 | 4.8107 | 4.8107 | +0.101 (+2.14%) | 761,174 |
| 17 Feb 2003 | CNY | 4.7337 | 4.8047 | 4.6746 | 4.7101 | 4.7101 | -0.024 (-0.50%) | 630,537 |
| 14 Feb 2003 | CNY | 4.7337 | 4.7752 | 4.7219 | 4.7337 | 4.7337 | -0.024 (-0.50%) | 427,470 |
| 13 Feb 2003 | CNY | 4.7633 | 4.8225 | 4.7396 | 4.7574 | 4.7574 | +0.006 (+0.12%) | 952,906 |
| 12 Feb 2003 | CNY | 4.6686 | 4.7692 | 4.6331 | 4.7515 | 4.7515 | +0.071 (+1.52%) | 893,680 |
| 11 Feb 2003 | CNY | 4.6095 | 4.6923 | 4.5621 | 4.6805 | 4.6805 | +0.112 (+2.46%) | 303,912 |
| 10 Feb 2003 | CNY | 4.6272 | 4.6272 | 4.5444 | 4.5681 | 4.5681 | -0.059 (-1.28%) | 378,445 |
| 29 Jan 2003 | CNY | 4.6746 | 4.7041 | 4.6213 | 4.6272 | 4.6272 | -0.018 (-0.38%) | 769,220 |
| 28 Jan 2003 | CNY | 4.6627 | 4.7041 | 4.6154 | 4.645 | 4.645 | -0.041 (-0.88%) | 721,461 |
| 27 Jan 2003 | CNY | 4.6746 | 4.7456 | 4.645 | 4.6864 | 4.6864 | +0.012 (+0.25%) | 833,487 |
| 24 Jan 2003 | CNY | 4.645 | 4.6923 | 4.5266 | 4.6746 | 4.6746 | +0.006 (+0.13%) | 778,463 |
| 23 Jan 2003 | CNY | 4.7633 | 4.8047 | 4.6331 | 4.6686 | 4.6686 | -0.095 (-1.99%) | 3,153,060 |
| 22 Jan 2003 | CNY | 4.5444 | 4.7929 | 4.5148 | 4.7633 | 4.7633 | +0.195 (+4.27%) | 2,387,116 |
| 21 Jan 2003 | CNY | 4.645 | 4.6509 | 4.5562 | 4.5681 | 4.5681 | -0.024 (-0.51%) | 1,220,649 |
| 20 Jan 2003 | CNY | 4.5503 | 4.6154 | 4.4497 | 4.5917 | 4.5917 | +0.03 (+0.65%) | 726,340 |
| 17 Jan 2003 | CNY | 4.6272 | 4.645 | 4.5562 | 4.5621 | 4.5621 | -0.089 (-1.91%) | 712,857 |
| 16 Jan 2003 | CNY | 4.497 | 4.6568 | 4.4734 | 4.6509 | 4.6509 | +0.124 (+2.75%) | 1,261,285 |
| 15 Jan 2003 | CNY | 4.6154 | 4.6154 | 4.4438 | 4.5266 | 4.5266 | -0.024 (-0.52%) | 996,018 |
| 14 Jan 2003 | CNY | 4.3373 | 4.6036 | 4.3136 | 4.5503 | 4.5503 | +0.237 (+5.49%) | 1,505,408 |
| 13 Jan 2003 | CNY | 4.2663 | 4.3787 | 4.2308 | 4.3136 | 4.3136 | -0.018 (-0.41%) | 299,670 |
| 10 Jan 2003 | CNY | 4.4675 | 4.4793 | 4.3314 | 4.3314 | 4.3314 | -0.106 (-2.40%) | 558,026 |
| 9 Jan 2003 | CNY | 4.355 | 4.4675 | 4.2899 | 4.4379 | 4.4379 | +0.083 (+1.90%) | 564,698 |
| 8 Jan 2003 | CNY | 4.1894 | 4.3965 | 4.0947 | 4.355 | 4.355 | +0.13 (+3.08%) | 308,722 |
| 7 Jan 2003 | CNY | 4.2308 | 4.3136 | 4.1657 | 4.2249 | 4.2249 | 0.0 (0.0%) | 358,335 |
| 6 Jan 2003 | CNY | 4.142 | 4.2308 | 4.0828 | 4.2249 | 4.2249 | +0.083 (+2.00%) | 260,048 |
