| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2003 | CNY | 6.81 | 6.87 | 6.76 | 6.77 | 6.77 | -0.04 (-0.59%) | 134,170 |
| 17 Mar 2003 | CNY | 6.8 | 6.85 | 6.75 | 6.81 | 6.81 | -0.06 (-0.87%) | 171,114 |
| 14 Mar 2003 | CNY | 6.9 | 6.91 | 6.83 | 6.87 | 6.87 | 0.0 (0.0%) | 66,300 |
| 13 Mar 2003 | CNY | 6.9 | 6.94 | 6.87 | 6.87 | 6.87 | -0.06 (-0.87%) | 91,420 |
| 12 Mar 2003 | CNY | 6.9 | 6.95 | 6.81 | 6.93 | 6.93 | +0.01 (+0.14%) | 122,027 |
| 11 Mar 2003 | CNY | 6.85 | 6.95 | 6.85 | 6.92 | 6.92 | +0.04 (+0.58%) | 132,200 |
| 10 Mar 2003 | CNY | 7.05 | 7.05 | 6.85 | 6.88 | 6.88 | -0.18 (-2.55%) | 221,300 |
| 7 Mar 2003 | CNY | 7.1 | 7.15 | 7.05 | 7.06 | 7.06 | -0.04 (-0.56%) | 178,109 |
| 6 Mar 2003 | CNY | 7.24 | 7.24 | 7.09 | 7.1 | 7.1 | -0.14 (-1.93%) | 232,400 |
| 5 Mar 2003 | CNY | 7.2 | 7.32 | 7.18 | 7.24 | 7.24 | -0.08 (-1.09%) | 128,707 |
| 4 Mar 2003 | CNY | 7.31 | 7.36 | 7.28 | 7.32 | 7.32 | 0.0 (0.0%) | 164,000 |
| 3 Mar 2003 | CNY | 7.24 | 7.32 | 7.23 | 7.32 | 7.32 | +0.09 (+1.24%) | 193,721 |
| 28 Feb 2003 | CNY | 7.25 | 7.25 | 7.19 | 7.23 | 7.23 | -0.01 (-0.14%) | 122,795 |
| 27 Feb 2003 | CNY | 7.27 | 7.32 | 7.22 | 7.24 | 7.24 | -0.04 (-0.55%) | 150,649 |
| 26 Feb 2003 | CNY | 7.25 | 7.29 | 7.21 | 7.28 | 7.28 | +0.03 (+0.41%) | 176,803 |
| 25 Feb 2003 | CNY | 7.13 | 7.26 | 7.13 | 7.25 | 7.25 | +0.12 (+1.68%) | 200,591 |
| 24 Feb 2003 | CNY | 7.1 | 7.17 | 7.1 | 7.13 | 7.13 | +0.01 (+0.14%) | 140,405 |
| 21 Feb 2003 | CNY | 7.3 | 7.33 | 7.1 | 7.12 | 7.12 | -0.23 (-3.13%) | 363,634 |
| 20 Feb 2003 | CNY | 7.45 | 7.46 | 7.31 | 7.35 | 7.35 | -0.07 (-0.94%) | 194,400 |
| 19 Feb 2003 | CNY | 7.3 | 7.42 | 7.26 | 7.42 | 7.42 | +0.09 (+1.23%) | 291,207 |
| 18 Feb 2003 | CNY | 7.32 | 7.39 | 7.22 | 7.33 | 7.33 | -0.02 (-0.27%) | 130,939 |
| 17 Feb 2003 | CNY | 7.35 | 7.42 | 7.3 | 7.35 | 7.35 | +0.02 (+0.27%) | 304,913 |
| 14 Feb 2003 | CNY | 7.27 | 7.34 | 7.25 | 7.33 | 7.33 | +0.06 (+0.83%) | 219,165 |
| 13 Feb 2003 | CNY | 7.33 | 7.42 | 7.26 | 7.27 | 7.27 | -0.06 (-0.82%) | 305,801 |
| 12 Feb 2003 | CNY | 7.24 | 7.33 | 7.2 | 7.33 | 7.33 | +0.07 (+0.96%) | 235,424 |
| 11 Feb 2003 | CNY | 7.13 | 7.27 | 7.03 | 7.26 | 7.26 | +0.13 (+1.82%) | 179,635 |
| 10 Feb 2003 | CNY | 7.23 | 7.24 | 7.11 | 7.13 | 7.13 | -0.13 (-1.79%) | 113,120 |
| 29 Jan 2003 | CNY | 7.32 | 7.33 | 7.25 | 7.26 | 7.26 | -0.03 (-0.41%) | 242,584 |
| 28 Jan 2003 | CNY | 7.28 | 7.31 | 7.22 | 7.29 | 7.29 | +0.01 (+0.14%) | 167,870 |
| 27 Jan 2003 | CNY | 7.17 | 7.3 | 7.17 | 7.28 | 7.28 | +0.11 (+1.53%) | 380,061 |
