| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2003 | CNY | 4.5075 | 4.5149 | 4.4105 | 4.4403 | 4.4403 | -0.082 (-1.82%) | 817,869 |
| 20 Feb 2003 | CNY | 4.5672 | 4.5821 | 4.5224 | 4.5224 | 4.5224 | -0.045 (-0.98%) | 380,011 |
| 19 Feb 2003 | CNY | 4.5 | 4.5672 | 4.4925 | 4.5672 | 4.5672 | +0.052 (+1.16%) | 649,114 |
| 18 Feb 2003 | CNY | 4.5373 | 4.5522 | 4.4776 | 4.5149 | 4.5149 | -0.015 (-0.33%) | 404,349 |
| 17 Feb 2003 | CNY | 4.5746 | 4.597 | 4.5149 | 4.5299 | 4.5299 | -0.037 (-0.82%) | 712,152 |
| 14 Feb 2003 | CNY | 4.5522 | 4.6269 | 4.5373 | 4.5672 | 4.5672 | +0.007 (+0.16%) | 743,631 |
| 13 Feb 2003 | CNY | 4.597 | 4.6119 | 4.5522 | 4.5597 | 4.5597 | -0.015 (-0.33%) | 955,205 |
| 12 Feb 2003 | CNY | 4.6642 | 4.6642 | 4.5522 | 4.5746 | 4.5746 | +0.052 (+1.15%) | 1,877,468 |
| 11 Feb 2003 | CNY | 4.403 | 4.5373 | 4.403 | 4.5224 | 4.5224 | +0.082 (+1.85%) | 584,270 |
| 10 Feb 2003 | CNY | 4.4851 | 4.5373 | 4.4179 | 4.4403 | 4.4403 | -0.097 (-2.14%) | 382,571 |
| 29 Jan 2003 | CNY | 4.5299 | 4.6194 | 4.4851 | 4.5373 | 4.5373 | +0.06 (+1.33%) | 1,394,563 |
| 28 Jan 2003 | CNY | 4.4627 | 4.4776 | 4.4179 | 4.4776 | 4.4776 | 0.0 (0.0%) | 448,346 |
| 27 Jan 2003 | CNY | 4.4254 | 4.4925 | 4.4179 | 4.4776 | 4.4776 | +0.045 (+1.01%) | 815,746 |
| 24 Jan 2003 | CNY | 4.3284 | 4.4627 | 4.306 | 4.4328 | 4.4328 | +0.104 (+2.41%) | 600,600 |
| 23 Jan 2003 | CNY | 4.3284 | 4.3881 | 4.2761 | 4.3284 | 4.3284 | +0.007 (+0.17%) | 584,777 |
| 22 Jan 2003 | CNY | 4.2985 | 4.3508 | 4.2687 | 4.3209 | 4.3209 | +0.007 (+0.17%) | 459,515 |
| 21 Jan 2003 | CNY | 4.4552 | 4.4552 | 4.2985 | 4.3134 | 4.3134 | -0.09 (-2.03%) | 560,924 |
| 20 Jan 2003 | CNY | 4.4179 | 4.4179 | 4.3284 | 4.403 | 4.403 | -0.03 (-0.67%) | 633,467 |
| 17 Jan 2003 | CNY | 4.5224 | 4.5373 | 4.4105 | 4.4328 | 4.4328 | -0.06 (-1.33%) | 700,235 |
| 16 Jan 2003 | CNY | 4.4254 | 4.4925 | 4.403 | 4.4925 | 4.4925 | +0.06 (+1.35%) | 1,004,291 |
| 15 Jan 2003 | CNY | 4.4776 | 4.5896 | 4.403 | 4.4328 | 4.4328 | +0.022 (+0.51%) | 2,409,022 |
| 14 Jan 2003 | CNY | 4.194 | 4.4478 | 4.1791 | 4.4105 | 4.4105 | +0.224 (+5.35%) | 1,615,387 |
| 13 Jan 2003 | CNY | 4.1866 | 4.2313 | 4.1791 | 4.1866 | 4.1866 | 0.0 (0.0%) | 404,374 |
| 10 Jan 2003 | CNY | 4.2388 | 4.306 | 4.1716 | 4.1866 | 4.1866 | -0.052 (-1.23%) | 630,135 |
| 9 Jan 2003 | CNY | 4.2239 | 4.2463 | 4.1343 | 4.2388 | 4.2388 | +0.097 (+2.34%) | 676,521 |
| 8 Jan 2003 | CNY | 4.0522 | 4.1493 | 4.0299 | 4.1418 | 4.1418 | +0.127 (+3.16%) | 310,437 |
| 7 Jan 2003 | CNY | 4.1045 | 4.1045 | 4 | 4.0149 | 4.0149 | -0.045 (-1.10%) | 208,982 |
| 6 Jan 2003 | CNY | 4 | 4.097 | 4 | 4.0597 | 4.0597 | +0.06 (+1.49%) | 203,056 |
| 3 Jan 2003 | CNY | 3.9702 | 4.0373 | 3.9702 | 4 | 4 | +0.015 (+0.37%) | 302,141 |
| 2 Jan 2003 | CNY | 4.0149 | 4.1642 | 3.9776 | 3.9851 | 3.9851 | -0.06 (-1.48%) | 244,952 |
