| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2003 | CNY | 4.6196 | 4.7585 | 4.5954 | 4.7343 | 4.7343 | +0.097 (+2.08%) | 751,327 |
| 15 Jan 2003 | CNY | 4.68 | 4.7464 | 4.5894 | 4.6377 | 4.6377 | -0.066 (-1.41%) | 923,648 |
| 14 Jan 2003 | CNY | 4.4746 | 4.837 | 4.4746 | 4.7041 | 4.7041 | +0.169 (+3.73%) | 1,861,416 |
| 13 Jan 2003 | CNY | 4.5169 | 4.5592 | 4.4263 | 4.535 | 4.535 | -0.012 (-0.27%) | 225,572 |
| 10 Jan 2003 | CNY | 4.6256 | 4.6256 | 4.5048 | 4.5471 | 4.5471 | -0.085 (-1.82%) | 1,069,923 |
| 9 Jan 2003 | CNY | 4.4746 | 4.6437 | 4.4143 | 4.6316 | 4.6316 | +0.163 (+3.65%) | 1,207,936 |
| 8 Jan 2003 | CNY | 4.378 | 4.4867 | 4.3599 | 4.4686 | 4.4686 | +0.066 (+1.51%) | 407,442 |
| 7 Jan 2003 | CNY | 4.3478 | 4.4324 | 4.3176 | 4.4022 | 4.4022 | +0.054 (+1.25%) | 284,252 |
| 6 Jan 2003 | CNY | 4.3478 | 4.372 | 4.2693 | 4.3478 | 4.3478 | -0.018 (-0.41%) | 117,526 |
| 3 Jan 2003 | CNY | 4.378 | 4.4143 | 4.2995 | 4.3659 | 4.3659 | -0.018 (-0.42%) | 135,790 |
| 2 Jan 2003 | CNY | 4.4082 | 4.4203 | 4.2271 | 4.3841 | 4.3841 | -0.072 (-1.62%) | 267,179 |
| 31 Dec 2002 | CNY | 4.4082 | 4.6437 | 4.3659 | 4.4565 | 4.4565 | -0.175 (-3.78%) | 156,823 |
| 30 Dec 2002 | CNY | 4.6618 | 4.7101 | 4.5773 | 4.6316 | 4.6316 | -0.067 (-1.42%) | 221,407 |
| 27 Dec 2002 | CNY | 4.7222 | 4.7222 | 4.5592 | 4.6981 | 4.6981 | -0.024 (-0.51%) | 193,634 |
| 26 Dec 2002 | CNY | 4.8007 | 4.8551 | 4.68 | 4.7222 | 4.7222 | -0.151 (-3.10%) | 328,795 |
| 25 Dec 2002 | CNY | 4.9275 | 4.9275 | 4.843 | 4.8732 | 4.8732 | -0.018 (-0.37%) | 119,473 |
| 24 Dec 2002 | CNY | 4.8913 | 4.9457 | 4.8128 | 4.8913 | 4.8913 | -0.018 (-0.37%) | 241,530 |
| 23 Dec 2002 | CNY | 4.8792 | 5.0362 | 4.8792 | 4.9094 | 4.9094 | +0.06 (+1.25%) | 401,414 |
| 20 Dec 2002 | CNY | 4.7705 | 4.8732 | 4.7162 | 4.849 | 4.849 | +0.06 (+1.26%) | 311,824 |
| 19 Dec 2002 | CNY | 4.7705 | 4.8188 | 4.7403 | 4.7887 | 4.7887 | 0.0 (0.0%) | 171,810 |
| 18 Dec 2002 | CNY | 4.849 | 4.9215 | 4.7645 | 4.7887 | 4.7887 | -0.06 (-1.24%) | 390,898 |
| 17 Dec 2002 | CNY | 4.7766 | 4.849 | 4.7705 | 4.849 | 4.849 | +0.079 (+1.65%) | 290,942 |
| 16 Dec 2002 | CNY | 4.7705 | 4.8068 | 4.7705 | 4.7705 | 4.7705 | 0.0 (0.0%) | 222,732 |
