| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2003 | CNY | 8.16 | 8.24 | 8.04 | 8.1 | 8.1 | -0.06 (-0.74%) | 232,914 |
| 14 Feb 2003 | CNY | 8.06 | 8.22 | 8.06 | 8.16 | 8.16 | +0.06 (+0.74%) | 186,252 |
| 13 Feb 2003 | CNY | 8.22 | 8.22 | 8.08 | 8.1 | 8.1 | -0.12 (-1.46%) | 317,840 |
| 12 Feb 2003 | CNY | 7.91 | 8.38 | 7.9 | 8.22 | 8.22 | +0.32 (+4.05%) | 729,529 |
| 11 Feb 2003 | CNY | 7.82 | 7.91 | 7.81 | 7.9 | 7.9 | +0.08 (+1.02%) | 99,151 |
| 10 Feb 2003 | CNY | 7.95 | 7.95 | 7.73 | 7.82 | 7.82 | -0.14 (-1.76%) | 269,258 |
| 7 Feb 2003 | CNY | 0 | 0 | 0 | 7.96 | 7.96 | 0.0 (0.0%) | 0 |
| 6 Feb 2003 | CNY | 0 | 0 | 0 | 7.96 | 7.96 | 0.0 (0.0%) | 0 |
| 5 Feb 2003 | CNY | 0 | 0 | 0 | 7.96 | 7.96 | 0.0 (0.0%) | 0 |
| 4 Feb 2003 | CNY | 0 | 0 | 0 | 7.96 | 7.96 | 0.0 (0.0%) | 0 |
| 3 Feb 2003 | CNY | 0 | 0 | 0 | 7.96 | 7.96 | 0.0 (0.0%) | 0 |
| 31 Jan 2003 | CNY | 0 | 0 | 0 | 7.96 | 7.96 | 0.0 (0.0%) | 0 |
| 30 Jan 2003 | CNY | 0 | 0 | 0 | 7.96 | 7.96 | 0.0 (0.0%) | 0 |
| 29 Jan 2003 | CNY | 8.03 | 8.12 | 7.95 | 7.96 | 7.96 | -0.09 (-1.12%) | 292,470 |
| 28 Jan 2003 | CNY | 8.08 | 8.09 | 7.95 | 8.05 | 8.05 | -0.05 (-0.62%) | 231,330 |
| 27 Jan 2003 | CNY | 7.51 | 8.15 | 7.51 | 8.1 | 8.1 | +0.27 (+3.45%) | 763,874 |
| 24 Jan 2003 | CNY | 7.64 | 7.85 | 7.64 | 7.83 | 7.83 | +0.12 (+1.56%) | 174,622 |
| 23 Jan 2003 | CNY | 7.99 | 7.99 | 7.7 | 7.71 | 7.71 | -0.28 (-3.50%) | 337,140 |
| 22 Jan 2003 | CNY | 7.75 | 8.03 | 7.65 | 7.99 | 7.99 | +0.31 (+4.04%) | 532,615 |
| 21 Jan 2003 | CNY | 7.85 | 7.9 | 7.68 | 7.68 | 7.68 | -0.1 (-1.29%) | 294,349 |
| 20 Jan 2003 | CNY | 7.8 | 7.84 | 7.7 | 7.78 | 7.78 | -0.03 (-0.38%) | 265,081 |
| 17 Jan 2003 | CNY | 7.9 | 7.98 | 7.72 | 7.81 | 7.81 | -0.08 (-1.01%) | 677,607 |
| 16 Jan 2003 | CNY | 7.61 | 7.89 | 7.6 | 7.89 | 7.89 | +0.22 (+2.87%) | 536,728 |
| 15 Jan 2003 | CNY | 7.85 | 7.85 | 7.57 | 7.67 | 7.67 | -0.04 (-0.52%) | 473,455 |
| 14 Jan 2003 | CNY | 7.4 | 7.8 | 7.37 | 7.71 | 7.71 | +0.33 (+4.47%) | 730,241 |
| 13 Jan 2003 | CNY | 7.38 | 7.42 | 7.31 | 7.38 | 7.38 | -0.02 (-0.27%) | 137,925 |
| 10 Jan 2003 | CNY | 7.53 | 7.6 | 7.34 | 7.4 | 7.4 | -0.13 (-1.73%) | 299,389 |
| 9 Jan 2003 | CNY | 7.4 | 7.58 | 7.36 | 7.53 | 7.53 | +0.13 (+1.76%) | 381,867 |
| 8 Jan 2003 | CNY | 7.26 | 7.45 | 7.18 | 7.4 | 7.4 | +0.14 (+1.93%) | 212,199 |
| 7 Jan 2003 | CNY | 7.1 | 7.34 | 7.1 | 7.26 | 7.26 | +0.04 (+0.55%) | 181,962 |
