| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2003 | CNY | 8.9734 | 9.1842 | 8.7993 | 8.8726 | 8.8726 | -0.183 (-2.02%) | 1,060,106 |
| 22 Jan 2003 | CNY | 8.9826 | 9.1201 | 8.9276 | 9.0559 | 9.0559 | -0.018 (-0.20%) | 1,392,474 |
| 21 Jan 2003 | CNY | 9.3034 | 9.5234 | 9.0559 | 9.0742 | 9.0742 | -0.147 (-1.59%) | 2,952,391 |
| 20 Jan 2003 | CNY | 9.2117 | 9.2759 | 9.0284 | 9.2209 | 9.2209 | -0.009 (-0.10%) | 1,650,358 |
| 17 Jan 2003 | CNY | 9.4042 | 9.4409 | 9.1659 | 9.2301 | 9.2301 | -0.174 (-1.85%) | 2,860,068 |
| 16 Jan 2003 | CNY | 9.2576 | 9.5234 | 9.1384 | 9.4042 | 9.4042 | +0.174 (+1.89%) | 4,297,888 |
| 15 Jan 2003 | CNY | 8.9093 | 9.6242 | 8.8726 | 9.2301 | 9.2301 | +0.339 (+3.82%) | 9,478,178 |
| 14 Jan 2003 | CNY | 8.341 | 9.2026 | 8.341 | 8.8909 | 8.8909 | +0.522 (+6.24%) | 5,784,644 |
| 13 Jan 2003 | CNY | 8.2493 | 8.506 | 8.2035 | 8.3685 | 8.3685 | +0.064 (+0.77%) | 1,131,926 |
| 10 Jan 2003 | CNY | 8.5243 | 8.5885 | 8.2768 | 8.3043 | 8.3043 | -0.229 (-2.69%) | 2,698,289 |
| 9 Jan 2003 | CNY | 8.2493 | 8.616 | 8.1577 | 8.5335 | 8.5335 | +0.293 (+3.56%) | 3,913,914 |
| 8 Jan 2003 | CNY | 8.0018 | 8.286 | 7.9468 | 8.2402 | 8.2402 | +0.238 (+2.98%) | 2,196,640 |
| 7 Jan 2003 | CNY | 8.0202 | 8.0935 | 7.9285 | 8.0018 | 8.0018 | -0.064 (-0.80%) | 1,772,497 |
| 6 Jan 2003 | CNY | 7.736 | 8.2035 | 7.6994 | 8.066 | 8.066 | +0.522 (+6.93%) | 3,710,991 |
| 3 Jan 2003 | CNY | 7.5069 | 7.7269 | 7.3419 | 7.5435 | 7.5435 | -0.073 (-0.96%) | 1,848,110 |
| 2 Jan 2003 | CNY | 7.8827 | 8.1577 | 7.4702 | 7.6169 | 7.6169 | -0.504 (-6.21%) | 1,716,013 |
| 31 Dec 2002 | CNY | 8.121 | 8.2493 | 7.8369 | 8.121 | 8.121 | +0.009 (+0.11%) | 1,707,411 |
| 30 Dec 2002 | CNY | 8.066 | 8.176 | 7.956 | 8.1118 | 8.1118 | -0.101 (-1.23%) | 1,065,188 |
| 27 Dec 2002 | CNY | 8.2127 | 8.3226 | 7.9285 | 8.2127 | 8.2127 | -0.028 (-0.33%) | 2,325,980 |
| 26 Dec 2002 | CNY | 8.7076 | 8.7901 | 8.176 | 8.2402 | 8.2402 | -0.477 (-5.47%) | 2,702,277 |
| 25 Dec 2002 | CNY | 8.8726 | 8.9551 | 8.7076 | 8.7168 | 8.7168 | -0.183 (-2.06%) | 1,332,431 |
| 24 Dec 2002 | CNY | 8.8634 | 8.9276 | 8.7443 | 8.9001 | 8.9001 | +0.009 (+0.10%) | 1,286,815 |
| 23 Dec 2002 | CNY | 8.7993 | 9.4867 | 8.6893 | 8.8909 | 8.8909 | +0.028 (+0.31%) | 5,565,077 |
| 20 Dec 2002 | CNY | 8.341 | 9.1017 | 8.2676 | 8.8634 | 8.8634 | +0.587 (+7.09%) | 10,519,976 |
| 19 Dec 2002 | CNY | 8.3043 | 8.3776 | 8.1852 | 8.2768 | 8.2768 | -0.037 (-0.44%) | 704,751 |
| 18 Dec 2002 | CNY | 8.3776 | 8.506 | 8.2768 | 8.3135 | 8.3135 | -0.064 (-0.77%) | 1,351,670 |
| 17 Dec 2002 | CNY | 8.341 | 8.451 | 8.2218 | 8.3776 | 8.3776 | +0.083 (+0.99%) | 1,266,733 |
| 16 Dec 2002 | CNY | 8.231 | 8.3593 | 8.1577 | 8.2951 | 8.2951 | +0.064 (+0.78%) | 1,550,621 |
| 13 Dec 2002 | CNY | 7.8918 | 8.4143 | 7.6994 | 8.231 | 8.231 | +0.293 (+3.70%) | 2,011,556 |
| 12 Dec 2002 | CNY | 7.8643 | 8.1393 | 7.8277 | 7.9377 | 7.9377 | +0.073 (+0.93%) | 679,180 |
