| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Feb 2003 | CNY | 4.9514 | 5.1553 | 4.9281 | 5.0796 | 5.0796 | +0.117 (+2.35%) | 4,678,962 |
| 11 Feb 2003 | CNY | 4.934 | 5.0272 | 4.9048 | 4.9631 | 4.9631 | +0.029 (+0.59%) | 1,945,461 |
| 10 Feb 2003 | CNY | 4.8524 | 5.0155 | 4.8291 | 4.934 | 4.934 | +0.087 (+1.80%) | 1,834,701 |
| 29 Jan 2003 | CNY | 4.8233 | 4.8641 | 4.7825 | 4.8466 | 4.8466 | +0.023 (+0.48%) | 1,148,192 |
| 28 Jan 2003 | CNY | 4.8641 | 4.8757 | 4.7709 | 4.8233 | 4.8233 | -0.041 (-0.84%) | 1,518,279 |
| 27 Jan 2003 | CNY | 4.8349 | 4.8874 | 4.8058 | 4.8641 | 4.8641 | +0.041 (+0.85%) | 870,294 |
| 24 Jan 2003 | CNY | 4.7417 | 4.8349 | 4.6893 | 4.8233 | 4.8233 | +0.099 (+2.10%) | 1,268,560 |
| 23 Jan 2003 | CNY | 4.8058 | 4.8524 | 4.6602 | 4.7243 | 4.7243 | -0.093 (-1.93%) | 2,048,279 |
| 22 Jan 2003 | CNY | 4.8233 | 4.8757 | 4.765 | 4.8175 | 4.8175 | -0.029 (-0.60%) | 1,172,186 |
| 21 Jan 2003 | CNY | 5.0388 | 5.0854 | 4.8349 | 4.8466 | 4.8466 | -0.175 (-3.48%) | 2,162,938 |
| 20 Jan 2003 | CNY | 5.0446 | 5.0563 | 4.899 | 5.0213 | 5.0213 | -0.023 (-0.46%) | 3,176,725 |
| 17 Jan 2003 | CNY | 4.8699 | 5.0796 | 4.8524 | 5.0446 | 5.0446 | +0.146 (+2.97%) | 9,824,410 |
| 16 Jan 2003 | CNY | 4.7767 | 4.9223 | 4.7709 | 4.899 | 4.899 | +0.111 (+2.31%) | 3,779,902 |
| 15 Jan 2003 | CNY | 4.8116 | 4.9223 | 4.7301 | 4.7883 | 4.7883 | -0.023 (-0.48%) | 3,806,455 |
| 14 Jan 2003 | CNY | 4.5437 | 4.8932 | 4.5437 | 4.8116 | 4.8116 | +0.239 (+5.22%) | 7,091,767 |
| 13 Jan 2003 | CNY | 4.4854 | 4.5786 | 4.468 | 4.5728 | 4.5728 | +0.076 (+1.68%) | 859,122 |
| 10 Jan 2003 | CNY | 4.5437 | 4.6485 | 4.4913 | 4.4971 | 4.4971 | -0.058 (-1.28%) | 1,395,458 |
| 9 Jan 2003 | CNY | 4.4272 | 4.5961 | 4.398 | 4.5553 | 4.5553 | +0.111 (+2.49%) | 2,248,466 |
| 8 Jan 2003 | CNY | 4.3456 | 4.4505 | 4.2815 | 4.4447 | 4.4447 | +0.082 (+1.87%) | 1,021,857 |
| 7 Jan 2003 | CNY | 4.3689 | 4.4738 | 4.3456 | 4.3631 | 4.3631 | -0.047 (-1.06%) | 423,846 |
| 6 Jan 2003 | CNY | 4.4854 | 4.4854 | 4.3398 | 4.4097 | 4.4097 | +0.047 (+1.07%) | 443,586 |
| 3 Jan 2003 | CNY | 4.3631 | 4.4155 | 4.3107 | 4.3631 | 4.3631 | -0.041 (-0.93%) | 538,095 |
| 2 Jan 2003 | CNY | 4.4272 | 4.5379 | 4.3689 | 4.4039 | 4.4039 | -0.239 (-5.14%) | 939,654 |
| 31 Dec 2002 | CNY | 4.532 | 4.6602 | 4.398 | 4.6427 | 4.6427 | -0.018 (-0.38%) | 5,163,897 |
| 30 Dec 2002 | CNY | 4.3864 | 4.6835 | 4.3107 | 4.6602 | 4.6602 | +0.215 (+4.85%) | 1,555,358 |
| 27 Dec 2002 | CNY | 4.3689 | 4.4563 | 4.2874 | 4.4447 | 4.4447 | +0.058 (+1.33%) | 709,267 |
| 26 Dec 2002 | CNY | 4.4913 | 4.532 | 4.3281 | 4.3864 | 4.3864 | -0.134 (-2.96%) | 1,166,940 |
| 25 Dec 2002 | CNY | 4.5845 | 4.5845 | 4.5029 | 4.5204 | 4.5204 | -0.047 (-1.02%) | 682,311 |
| 24 Dec 2002 | CNY | 4.5903 | 4.5903 | 4.532 | 4.567 | 4.567 | -0.023 (-0.51%) | 693,430 |
| 23 Dec 2002 | CNY | 4.6485 | 4.7534 | 4.5786 | 4.5903 | 4.5903 | -0.029 (-0.63%) | 1,090,838 |
