| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2003 | CNY | 7.1 | 7.2 | 7.06 | 7.17 | 7.17 | +0.07 (+0.99%) | 204,681 |
| 23 Jan 2003 | CNY | 7.1 | 7.21 | 7.1 | 7.1 | 7.1 | -0.03 (-0.42%) | 240,336 |
| 22 Jan 2003 | CNY | 7.05 | 7.18 | 7.02 | 7.13 | 7.13 | +0.08 (+1.13%) | 306,545 |
| 21 Jan 2003 | CNY | 7.19 | 7.28 | 7.04 | 7.05 | 7.05 | -0.1 (-1.40%) | 261,500 |
| 20 Jan 2003 | CNY | 7.15 | 7.18 | 7.09 | 7.15 | 7.15 | -0.04 (-0.56%) | 240,606 |
| 17 Jan 2003 | CNY | 7.37 | 7.37 | 7.16 | 7.19 | 7.19 | -0.06 (-0.83%) | 321,463 |
| 16 Jan 2003 | CNY | 7.14 | 7.26 | 7.1 | 7.25 | 7.25 | +0.11 (+1.54%) | 369,555 |
| 15 Jan 2003 | CNY | 7.18 | 7.28 | 7.1 | 7.14 | 7.14 | -0.04 (-0.56%) | 537,130 |
| 14 Jan 2003 | CNY | 6.81 | 7.34 | 6.79 | 7.18 | 7.18 | +0.37 (+5.43%) | 646,305 |
| 13 Jan 2003 | CNY | 6.8 | 6.88 | 6.78 | 6.81 | 6.81 | -0.05 (-0.73%) | 158,550 |
| 10 Jan 2003 | CNY | 6.88 | 7.02 | 6.85 | 6.86 | 6.86 | -0.08 (-1.15%) | 287,416 |
| 9 Jan 2003 | CNY | 6.8 | 6.98 | 6.72 | 6.94 | 6.94 | +0.14 (+2.06%) | 400,574 |
| 8 Jan 2003 | CNY | 6.6 | 6.8 | 6.57 | 6.8 | 6.8 | +0.17 (+2.56%) | 182,635 |
| 7 Jan 2003 | CNY | 6.76 | 6.79 | 6.6 | 6.63 | 6.63 | -0.14 (-2.07%) | 217,301 |
| 6 Jan 2003 | CNY | 6.55 | 6.79 | 6.42 | 6.77 | 6.77 | +0.17 (+2.58%) | 305,236 |
| 3 Jan 2003 | CNY | 6.58 | 6.63 | 6.53 | 6.6 | 6.6 | -0.01 (-0.15%) | 123,099 |
| 2 Jan 2003 | CNY | 6.69 | 6.79 | 6.6 | 6.61 | 6.61 | -0.08 (-1.20%) | 130,740 |
| 31 Dec 2002 | CNY | 6.78 | 6.83 | 6.67 | 6.69 | 6.69 | -0.01 (-0.15%) | 170,263 |
| 30 Dec 2002 | CNY | 6.8 | 6.8 | 6.68 | 6.7 | 6.7 | -0.14 (-2.05%) | 193,000 |
| 27 Dec 2002 | CNY | 6.87 | 6.96 | 6.7 | 6.84 | 6.84 | -0.05 (-0.73%) | 237,775 |
| 26 Dec 2002 | CNY | 7.15 | 7.2 | 6.88 | 6.89 | 6.89 | -0.31 (-4.31%) | 276,700 |
| 25 Dec 2002 | CNY | 7.3 | 7.3 | 7.2 | 7.2 | 7.2 | -0.1 (-1.37%) | 122,615 |
| 24 Dec 2002 | CNY | 7.25 | 7.3 | 7.21 | 7.3 | 7.3 | +0.03 (+0.41%) | 194,726 |
| 23 Dec 2002 | CNY | 7.35 | 7.38 | 7.26 | 7.27 | 7.27 | -0.08 (-1.09%) | 421,380 |
| 20 Dec 2002 | CNY | 7.5 | 7.53 | 7.28 | 7.35 | 7.35 | -0.08 (-1.08%) | 1,558,301 |
| 19 Dec 2002 | CNY | 7.2 | 7.44 | 7.2 | 7.43 | 7.43 | +0.21 (+2.91%) | 881,193 |
| 18 Dec 2002 | CNY | 7.2 | 7.25 | 7.1 | 7.22 | 7.22 | +0.02 (+0.28%) | 464,020 |
| 17 Dec 2002 | CNY | 7.06 | 7.24 | 7.02 | 7.2 | 7.2 | +0.13 (+1.84%) | 560,702 |
| 16 Dec 2002 | CNY | 6.81 | 7.1 | 6.81 | 7.07 | 7.07 | +0.15 (+2.17%) | 513,354 |
| 13 Dec 2002 | CNY | 6.8 | 6.96 | 6.6 | 6.92 | 6.92 | -0.08 (-1.14%) | 771,222 |
