| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2003 | CNY | 6.1846 | 6.4 | 6.1692 | 6.3846 | 6.3846 | +0.2 (+3.23%) | 657,969 |
| 7 Jan 2003 | CNY | 6.2308 | 6.3077 | 6.1539 | 6.1846 | 6.1846 | -0.038 (-0.62%) | 510,367 |
| 6 Jan 2003 | CNY | 6.1539 | 6.2539 | 6.0846 | 6.2231 | 6.2231 | +0.077 (+1.25%) | 518,177 |
| 3 Jan 2003 | CNY | 6.1539 | 6.2231 | 6.1154 | 6.1462 | 6.1462 | -0.038 (-0.62%) | 640,701 |
| 2 Jan 2003 | CNY | 6.3231 | 6.3462 | 6.1692 | 6.1846 | 6.1846 | -0.146 (-2.31%) | 810,095 |
| 31 Dec 2002 | CNY | 6.3154 | 6.4846 | 6.3077 | 6.3308 | 6.3308 | -0.054 (-0.84%) | 568,413 |
| 30 Dec 2002 | CNY | 6.5769 | 6.5769 | 6.3462 | 6.3846 | 6.3846 | -0.115 (-1.78%) | 827,613 |
| 27 Dec 2002 | CNY | 6.4615 | 6.5769 | 6.4308 | 6.5 | 6.5 | -0.008 (-0.12%) | 754,033 |
| 26 Dec 2002 | CNY | 6.7692 | 6.7692 | 6.5 | 6.5077 | 6.5077 | -0.269 (-3.97%) | 1,206,439 |
| 25 Dec 2002 | CNY | 6.8769 | 6.8769 | 6.7462 | 6.7769 | 6.7769 | -0.085 (-1.23%) | 660,231 |
| 24 Dec 2002 | CNY | 6.9154 | 6.9846 | 6.7385 | 6.8615 | 6.8615 | -0.054 (-0.78%) | 900,053 |
| 23 Dec 2002 | CNY | 7 | 7.0154 | 6.9077 | 6.9154 | 6.9154 | -0.054 (-0.77%) | 1,026,117 |
| 20 Dec 2002 | CNY | 6.9615 | 7.0231 | 6.8615 | 6.9692 | 6.9692 | +0.008 (+0.11%) | 909,203 |
| 19 Dec 2002 | CNY | 6.8077 | 7.0462 | 6.8077 | 6.9615 | 6.9615 | +0.162 (+2.38%) | 2,220,019 |
| 18 Dec 2002 | CNY | 6.7615 | 7.0462 | 6.7615 | 6.8 | 6.8 | +0.108 (+1.61%) | 1,817,595 |
| 16 Dec 2002 | CNY | 6.6154 | 6.7539 | 6.5923 | 6.6923 | 6.6923 | +0.077 (+1.16%) | 488,390 |
| 13 Dec 2002 | CNY | 6.4462 | 6.6615 | 6.4231 | 6.6154 | 6.6154 | +0.077 (+1.18%) | 260,009 |
| 12 Dec 2002 | CNY | 6.5 | 6.6769 | 6.5 | 6.5385 | 6.5385 | +0.038 (+0.59%) | 447,361 |
| 11 Dec 2002 | CNY | 6.4462 | 6.5231 | 6.3692 | 6.5 | 6.5 | +0.046 (+0.71%) | 423,434 |
| 10 Dec 2002 | CNY | 6.5385 | 6.6385 | 6.4539 | 6.4539 | 6.4539 | -0.123 (-1.87%) | 296,320 |
| 9 Dec 2002 | CNY | 6.4077 | 6.6308 | 6.4077 | 6.5769 | 6.5769 | -0.054 (-0.81%) | 229,026 |
| 6 Dec 2002 | CNY | 6.6231 | 6.6923 | 6.5846 | 6.6308 | 6.6308 | 0.0 (0.0%) | 240,370 |
