| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2003 | CNY | 8.16 | 8.16 | 7.968 | 8.096 | 8.096 | -0.08 (-0.98%) | 384,273 |
| 17 Jan 2003 | CNY | 8.144 | 8.424 | 8 | 8.176 | 8.176 | +0.08 (+0.99%) | 483,818 |
| 16 Jan 2003 | CNY | 7.88 | 8.104 | 7.84 | 8.096 | 8.096 | +0.248 (+3.16%) | 389,581 |
| 15 Jan 2003 | CNY | 8 | 8.144 | 7.84 | 7.848 | 7.848 | -0.152 (-1.90%) | 422,893 |
| 14 Jan 2003 | CNY | 7.76 | 8.104 | 7.76 | 8 | 8 | +0.224 (+2.88%) | 582,450 |
| 13 Jan 2003 | CNY | 7.68 | 7.848 | 7.608 | 7.776 | 7.776 | +0.08 (+1.04%) | 214,973 |
| 10 Jan 2003 | CNY | 7.728 | 7.88 | 7.6 | 7.696 | 7.696 | -0.048 (-0.62%) | 365,630 |
| 9 Jan 2003 | CNY | 7.424 | 7.824 | 7.4 | 7.744 | 7.744 | +0.288 (+3.86%) | 479,847 |
| 8 Jan 2003 | CNY | 7.352 | 7.464 | 7.24 | 7.456 | 7.456 | +0.072 (+0.98%) | 244,231 |
| 7 Jan 2003 | CNY | 7.272 | 7.544 | 7.2 | 7.384 | 7.384 | -0.144 (-1.91%) | 322,281 |
| 6 Jan 2003 | CNY | 7.456 | 7.552 | 7.368 | 7.528 | 7.528 | +0.072 (+0.97%) | 107,937 |
| 3 Jan 2003 | CNY | 7.272 | 7.464 | 7.2 | 7.456 | 7.456 | +0.224 (+3.10%) | 123,096 |
| 2 Jan 2003 | CNY | 7.328 | 7.4 | 7.144 | 7.232 | 7.232 | -0.144 (-1.95%) | 127,193 |
| 31 Dec 2002 | CNY | 7.6 | 7.68 | 7.352 | 7.376 | 7.376 | -0.264 (-3.46%) | 181,536 |
| 27 Dec 2002 | CNY | 7.6 | 7.72 | 7.448 | 7.64 | 7.64 | -0.088 (-1.14%) | 367,410 |
| 26 Dec 2002 | CNY | 8.104 | 8.192 | 7.728 | 7.728 | 7.728 | -0.408 (-5.01%) | 614,845 |
| 25 Dec 2002 | CNY | 8 | 8.384 | 8 | 8.136 | 8.136 | +0.152 (+1.90%) | 1,067,785 |
| 24 Dec 2002 | CNY | 7.8 | 7.992 | 7.744 | 7.984 | 7.984 | +0.104 (+1.32%) | 244,470 |
| 23 Dec 2002 | CNY | 7.848 | 8.104 | 7.848 | 7.88 | 7.88 | +0.16 (+2.07%) | 399,527 |
| 20 Dec 2002 | CNY | 7.552 | 7.824 | 7.48 | 7.72 | 7.72 | +0.2 (+2.66%) | 238,862 |
| 19 Dec 2002 | CNY | 7.496 | 7.568 | 7.44 | 7.52 | 7.52 | -0.032 (-0.42%) | 93,500 |
| 18 Dec 2002 | CNY | 7.52 | 7.656 | 7.504 | 7.552 | 7.552 | -0.008 (-0.11%) | 204,402 |
| 17 Dec 2002 | CNY | 7.512 | 7.592 | 7.44 | 7.56 | 7.56 | +0.04 (+0.53%) | 191,685 |
| 16 Dec 2002 | CNY | 7.472 | 7.664 | 7.36 | 7.52 | 7.52 | +0.152 (+2.06%) | 342,472 |
| 13 Dec 2002 | CNY | 7.16 | 7.48 | 7.08 | 7.368 | 7.368 | +0.168 (+2.33%) | 177,396 |
| 12 Dec 2002 | CNY | 7.128 | 7.328 | 7.128 | 7.2 | 7.2 | +0.072 (+1.01%) | 82,937 |
| 11 Dec 2002 | CNY | 7.104 | 7.184 | 7.056 | 7.128 | 7.128 | -0.016 (-0.22%) | 117,827 |
| 10 Dec 2002 | CNY | 7.48 | 7.48 | 7.144 | 7.144 | 7.144 | -0.192 (-2.62%) | 117,500 |
| 9 Dec 2002 | CNY | 7.304 | 7.44 | 7.264 | 7.336 | 7.336 | 0.0 (0.0%) | 96,276 |
| 6 Dec 2002 | CNY | 7.32 | 7.4 | 7.208 | 7.336 | 7.336 | -0.008 (-0.11%) | 130,895 |
