| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2003 | CNY | 4.7464 | 4.7947 | 4.6981 | 4.7826 | 4.7826 | +0.06 (+1.28%) | 1,976,490 |
| 14 Mar 2003 | CNY | 4.6558 | 4.7403 | 4.6135 | 4.7222 | 4.7222 | +0.085 (+1.82%) | 1,161,859 |
| 13 Mar 2003 | CNY | 4.6075 | 4.6679 | 4.5531 | 4.6377 | 4.6377 | +0.042 (+0.92%) | 798,271 |
| 12 Mar 2003 | CNY | 4.5954 | 4.6256 | 4.5109 | 4.5954 | 4.5954 | +0.006 (+0.13%) | 278,208 |
| 11 Mar 2003 | CNY | 4.5894 | 4.5954 | 4.5411 | 4.5894 | 4.5894 | +0.018 (+0.40%) | 288,476 |
| 10 Mar 2003 | CNY | 4.686 | 4.692 | 4.5592 | 4.5713 | 4.5713 | -0.115 (-2.45%) | 578,680 |
| 7 Mar 2003 | CNY | 4.7705 | 4.7887 | 4.6558 | 4.686 | 4.686 | -0.103 (-2.14%) | 590,776 |
| 6 Mar 2003 | CNY | 4.849 | 4.9275 | 4.7645 | 4.7887 | 4.7887 | -0.042 (-0.87%) | 2,808,986 |
| 5 Mar 2003 | CNY | 4.7826 | 4.837 | 4.7283 | 4.8309 | 4.8309 | +0.06 (+1.27%) | 1,402,413 |
| 4 Mar 2003 | CNY | 4.7766 | 4.7947 | 4.7403 | 4.7705 | 4.7705 | -0.006 (-0.13%) | 542,447 |
| 3 Mar 2003 | CNY | 4.7464 | 4.7766 | 4.7101 | 4.7766 | 4.7766 | +0.03 (+0.64%) | 395,603 |
| 28 Feb 2003 | CNY | 4.7524 | 4.7645 | 4.686 | 4.7464 | 4.7464 | +0.006 (+0.13%) | 384,193 |
| 27 Feb 2003 | CNY | 4.6679 | 4.7403 | 4.6679 | 4.7403 | 4.7403 | +0.042 (+0.90%) | 314,856 |
| 26 Feb 2003 | CNY | 4.7101 | 4.7101 | 4.68 | 4.6981 | 4.6981 | 0.0 (0.0%) | 241,512 |
| 25 Feb 2003 | CNY | 4.5894 | 4.7101 | 4.5894 | 4.6981 | 4.6981 | +0.103 (+2.23%) | 476,176 |
| 24 Feb 2003 | CNY | 4.6377 | 4.6498 | 4.5833 | 4.5954 | 4.5954 | -0.054 (-1.17%) | 488,677 |
| 21 Feb 2003 | CNY | 4.7826 | 4.8068 | 4.6377 | 4.6498 | 4.6498 | -0.139 (-2.90%) | 708,330 |
| 20 Feb 2003 | CNY | 4.7826 | 4.8128 | 4.7585 | 4.7887 | 4.7887 | +0.018 (+0.38%) | 704,785 |
| 19 Feb 2003 | CNY | 4.7826 | 4.7887 | 4.7162 | 4.7705 | 4.7705 | 0.0 (0.0%) | 461,616 |
| 18 Feb 2003 | CNY | 4.7826 | 4.8068 | 4.7585 | 4.7705 | 4.7705 | -0.03 (-0.63%) | 539,966 |
| 17 Feb 2003 | CNY | 4.7705 | 4.8672 | 4.7464 | 4.8007 | 4.8007 | +0.036 (+0.76%) | 1,375,266 |
| 14 Feb 2003 | CNY | 4.7222 | 4.7705 | 4.686 | 4.7645 | 4.7645 | +0.036 (+0.77%) | 613,392 |
| 13 Feb 2003 | CNY | 4.8309 | 4.8309 | 4.7283 | 4.7283 | 4.7283 | -0.06 (-1.26%) | 718,704 |
| 12 Feb 2003 | CNY | 4.7041 | 4.7947 | 4.68 | 4.7887 | 4.7887 | +0.097 (+2.06%) | 1,284,746 |
| 11 Feb 2003 | CNY | 4.6377 | 4.7101 | 4.5894 | 4.692 | 4.692 | +0.06 (+1.30%) | 259,637 |
| 10 Feb 2003 | CNY | 4.6498 | 4.6981 | 4.6256 | 4.6316 | 4.6316 | -0.06 (-1.29%) | 356,670 |
| 29 Jan 2003 | CNY | 4.6981 | 4.7585 | 4.6558 | 4.692 | 4.692 | +0.042 (+0.91%) | 805,637 |
| 28 Jan 2003 | CNY | 4.6981 | 4.7101 | 4.6377 | 4.6498 | 4.6498 | -0.042 (-0.90%) | 645,209 |
| 27 Jan 2003 | CNY | 4.6075 | 4.7041 | 4.6075 | 4.692 | 4.692 | +0.115 (+2.51%) | 601,732 |
| 24 Jan 2003 | CNY | 4.5411 | 4.5894 | 4.4988 | 4.5773 | 4.5773 | +0.012 (+0.27%) | 373,096 |
