| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2003 | CNY | 7.4 | 7.59 | 7.4 | 7.45 | 7.45 | -0.1 (-1.32%) | 292,848 |
| 22 Jan 2003 | CNY | 7.48 | 7.63 | 7.43 | 7.55 | 7.55 | +0.02 (+0.27%) | 534,104 |
| 21 Jan 2003 | CNY | 7.73 | 7.77 | 7.53 | 7.53 | 7.53 | -0.2 (-2.59%) | 694,883 |
| 20 Jan 2003 | CNY | 7.72 | 7.78 | 7.51 | 7.73 | 7.73 | -0.06 (-0.77%) | 785,649 |
| 17 Jan 2003 | CNY | 7.98 | 7.99 | 7.72 | 7.79 | 7.79 | -0.14 (-1.77%) | 1,160,779 |
| 16 Jan 2003 | CNY | 7.84 | 7.95 | 7.72 | 7.93 | 7.93 | +0.09 (+1.15%) | 2,788,137 |
| 15 Jan 2003 | CNY | 7.52 | 7.95 | 7.45 | 7.84 | 7.84 | +0.35 (+4.67%) | 3,229,144 |
| 14 Jan 2003 | CNY | 7.23 | 7.6 | 7.22 | 7.49 | 7.49 | +0.28 (+3.88%) | 1,318,004 |
| 13 Jan 2003 | CNY | 7.21 | 7.32 | 7.15 | 7.21 | 7.21 | -0.05 (-0.69%) | 341,710 |
| 10 Jan 2003 | CNY | 7.31 | 7.48 | 7.26 | 7.26 | 7.26 | -0.02 (-0.27%) | 1,410,570 |
| 9 Jan 2003 | CNY | 7.1 | 7.29 | 7.01 | 7.28 | 7.28 | +0.24 (+3.41%) | 826,650 |
| 8 Jan 2003 | CNY | 6.85 | 7.05 | 6.78 | 7.04 | 7.04 | +0.2 (+2.92%) | 359,137 |
| 7 Jan 2003 | CNY | 6.88 | 7.05 | 6.76 | 6.84 | 6.84 | -0.05 (-0.73%) | 215,600 |
| 6 Jan 2003 | CNY | 6.9 | 6.96 | 6.81 | 6.89 | 6.89 | +0.05 (+0.73%) | 254,987 |
| 3 Jan 2003 | CNY | 6.81 | 6.92 | 6.81 | 6.84 | 6.84 | -0.04 (-0.58%) | 95,400 |
| 2 Jan 2003 | CNY | 6.91 | 7.06 | 6.83 | 6.88 | 6.88 | -0.39 (-5.36%) | 206,000 |
| 31 Dec 2002 | CNY | 7 | 7.5 | 6.76 | 7.27 | 7.27 | +0.29 (+4.15%) | 486,990 |
| 30 Dec 2002 | CNY | 7.02 | 7.1 | 6.98 | 6.98 | 6.98 | -0.14 (-1.97%) | 163,900 |
| 27 Dec 2002 | CNY | 7.08 | 7.2 | 7.02 | 7.12 | 7.12 | 0.0 (0.0%) | 209,116 |
| 26 Dec 2002 | CNY | 7.4 | 7.42 | 7.08 | 7.12 | 7.12 | -0.3 (-4.04%) | 407,086 |
| 25 Dec 2002 | CNY | 7.51 | 7.57 | 7.39 | 7.42 | 7.42 | -0.07 (-0.93%) | 461,100 |
| 24 Dec 2002 | CNY | 7.44 | 7.53 | 7.33 | 7.49 | 7.49 | +0.09 (+1.22%) | 675,550 |
| 23 Dec 2002 | CNY | 7.36 | 7.44 | 7.31 | 7.4 | 7.4 | +0.04 (+0.54%) | 347,495 |
| 20 Dec 2002 | CNY | 7.29 | 7.39 | 7.2 | 7.36 | 7.36 | +0.11 (+1.52%) | 289,918 |
| 19 Dec 2002 | CNY | 7.33 | 7.35 | 7.19 | 7.25 | 7.25 | -0.04 (-0.55%) | 248,400 |
| 18 Dec 2002 | CNY | 7.39 | 7.45 | 7.28 | 7.29 | 7.29 | -0.12 (-1.62%) | 316,400 |
| 17 Dec 2002 | CNY | 7.33 | 7.41 | 7.3 | 7.41 | 7.41 | +0.08 (+1.09%) | 392,021 |
| 16 Dec 2002 | CNY | 7.28 | 7.38 | 7.24 | 7.33 | 7.33 | +0.07 (+0.96%) | 458,766 |
| 13 Dec 2002 | CNY | 7.15 | 7.34 | 6.9 | 7.26 | 7.26 | +0.06 (+0.83%) | 480,882 |
| 12 Dec 2002 | CNY | 7.19 | 7.29 | 7.15 | 7.2 | 7.2 | +0.05 (+0.70%) | 266,800 |
