| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2003 | CNY | 3.7162 | 3.9368 | 3.7162 | 3.873 | 3.873 | +0.168 (+4.55%) | 1,378,347 |
| 13 Jan 2003 | CNY | 3.7046 | 3.751 | 3.6581 | 3.7046 | 3.7046 | 0.0 (0.0%) | 295,229 |
| 10 Jan 2003 | CNY | 3.7859 | 3.8265 | 3.7046 | 3.7046 | 3.7046 | -0.075 (-2.00%) | 709,871 |
| 9 Jan 2003 | CNY | 3.6988 | 3.7859 | 3.6523 | 3.7801 | 3.7801 | +0.081 (+2.20%) | 919,449 |
| 8 Jan 2003 | CNY | 3.5884 | 3.6988 | 3.5884 | 3.6988 | 3.6988 | +0.116 (+3.24%) | 334,459 |
| 7 Jan 2003 | CNY | 3.571 | 3.6233 | 3.5652 | 3.5826 | 3.5826 | 0.0 (0.0%) | 244,015 |
| 6 Jan 2003 | CNY | 3.513 | 3.6001 | 3.4897 | 3.5826 | 3.5826 | +0.046 (+1.31%) | 216,983 |
| 3 Jan 2003 | CNY | 3.5304 | 3.5536 | 3.4955 | 3.5362 | 3.5362 | +0.023 (+0.66%) | 285,349 |
| 2 Jan 2003 | CNY | 3.571 | 3.5884 | 3.5071 | 3.513 | 3.513 | -0.087 (-2.42%) | 374,309 |
| 31 Dec 2002 | CNY | 3.6523 | 3.6639 | 3.6001 | 3.6001 | 3.6001 | -0.041 (-1.12%) | 257,648 |
| 30 Dec 2002 | CNY | 3.6697 | 3.6871 | 3.6349 | 3.6407 | 3.6407 | -0.058 (-1.57%) | 320,845 |
| 27 Dec 2002 | CNY | 3.6697 | 3.7394 | 3.6581 | 3.6988 | 3.6988 | 0.0 (0.0%) | 367,000 |
| 26 Dec 2002 | CNY | 3.8381 | 3.8497 | 3.6871 | 3.6988 | 3.6988 | -0.168 (-4.35%) | 680,439 |
| 25 Dec 2002 | CNY | 3.8904 | 3.9368 | 3.8613 | 3.8672 | 3.8672 | -0.023 (-0.60%) | 283,818 |
| 24 Dec 2002 | CNY | 3.9078 | 3.9136 | 3.8672 | 3.8904 | 3.8904 | -0.046 (-1.18%) | 267,972 |
| 23 Dec 2002 | CNY | 3.9484 | 3.9949 | 3.9136 | 3.9368 | 3.9368 | 0.0 (0.0%) | 562,308 |
| 20 Dec 2002 | CNY | 3.9194 | 3.9601 | 3.8613 | 3.9368 | 3.9368 | +0.023 (+0.59%) | 526,004 |
| 19 Dec 2002 | CNY | 3.8904 | 3.9136 | 3.8497 | 3.9136 | 3.9136 | +0.006 (+0.15%) | 704,753 |
| 18 Dec 2002 | CNY | 3.902 | 4.0355 | 3.902 | 3.9078 | 3.9078 | +0.064 (+1.66%) | 2,999,338 |
| 17 Dec 2002 | CNY | 3.7626 | 3.8555 | 3.7278 | 3.8439 | 3.8439 | +0.099 (+2.64%) | 606,360 |
| 16 Dec 2002 | CNY | 3.6988 | 3.7626 | 3.6988 | 3.7452 | 3.7452 | +0.041 (+1.10%) | 342,034 |
| 13 Dec 2002 | CNY | 3.5942 | 3.7394 | 3.5304 | 3.7046 | 3.7046 | +0.075 (+2.08%) | 381,882 |
| 12 Dec 2002 | CNY | 3.6117 | 3.6871 | 3.6117 | 3.6291 | 3.6291 | +0.029 (+0.81%) | 164,762 |
| 11 Dec 2002 | CNY | 3.6291 | 3.6291 | 3.5768 | 3.6001 | 3.6001 | 0.0 (0.0%) | 202,036 |
| 10 Dec 2002 | CNY | 3.6988 | 3.7452 | 3.5884 | 3.6001 | 3.6001 | -0.122 (-3.28%) | 347,712 |
| 9 Dec 2002 | CNY | 3.7452 | 3.7452 | 3.693 | 3.722 | 3.722 | -0.012 (-0.31%) | 134,186 |
| 6 Dec 2002 | CNY | 3.751 | 3.8091 | 3.7278 | 3.7336 | 3.7336 | -0.023 (-0.62%) | 168,966 |
| 5 Dec 2002 | CNY | 3.7452 | 3.7568 | 3.7046 | 3.7568 | 3.7568 | -0.006 (-0.15%) | 197,226 |
| 4 Dec 2002 | CNY | 3.722 | 3.8439 | 3.722 | 3.7626 | 3.7626 | +0.041 (+1.09%) | 581,881 |
| 3 Dec 2002 | CNY | 3.6871 | 3.7394 | 3.6871 | 3.722 | 3.722 | +0.035 (+0.95%) | 322,373 |
