| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2003 | CNY | 6.0606 | 6.0833 | 6.0227 | 6.0606 | 6.0606 | 0.0 (0.0%) | 378,213 |
| 6 Mar 2003 | CNY | 6.1364 | 6.1364 | 6.0227 | 6.0606 | 6.0606 | -0.076 (-1.24%) | 848,334 |
| 5 Mar 2003 | CNY | 6.197 | 6.197 | 6.0985 | 6.1364 | 6.1364 | -0.053 (-0.86%) | 569,001 |
| 4 Mar 2003 | CNY | 6.1894 | 6.2424 | 6.1591 | 6.1894 | 6.1894 | +0.015 (+0.25%) | 1,211,938 |
| 3 Mar 2003 | CNY | 6.0682 | 6.1742 | 6.0606 | 6.1742 | 6.1742 | +0.106 (+1.75%) | 514,359 |
| 28 Feb 2003 | CNY | 6.1136 | 6.1515 | 6.0076 | 6.0682 | 6.0682 | -0.038 (-0.62%) | 388,680 |
| 27 Feb 2003 | CNY | 6.0909 | 6.197 | 6.0833 | 6.1061 | 6.1061 | 0.0 (0.0%) | 802,005 |
| 26 Feb 2003 | CNY | 6.1364 | 6.1439 | 6.0682 | 6.1061 | 6.1061 | -0.007 (-0.12%) | 391,076 |
| 25 Feb 2003 | CNY | 5.947 | 6.1212 | 5.947 | 6.1136 | 6.1136 | +0.174 (+2.93%) | 873,450 |
| 24 Feb 2003 | CNY | 5.9697 | 6.0227 | 5.9318 | 5.9394 | 5.9394 | -0.03 (-0.51%) | 655,896 |
| 21 Feb 2003 | CNY | 6.1364 | 6.197 | 5.9546 | 5.9697 | 5.9697 | -0.167 (-2.72%) | 965,778 |
| 20 Feb 2003 | CNY | 6.1364 | 6.2121 | 6.0985 | 6.1364 | 6.1364 | +0.076 (+1.25%) | 1,359,778 |
| 18 Feb 2003 | CNY | 6.0303 | 6.0606 | 6.0076 | 6.0606 | 6.0606 | +0.015 (+0.25%) | 337,646 |
| 17 Feb 2003 | CNY | 6.1288 | 6.1591 | 6.0152 | 6.0455 | 6.0455 | -0.053 (-0.87%) | 542,001 |
| 14 Feb 2003 | CNY | 6.0985 | 6.1136 | 6.0303 | 6.0985 | 6.0985 | +0.015 (+0.25%) | 555,324 |
| 13 Feb 2003 | CNY | 6.1212 | 6.3106 | 6.0682 | 6.0833 | 6.0833 | +0.053 (+0.88%) | 1,993,811 |
| 12 Feb 2003 | CNY | 5.947 | 6.0379 | 5.9091 | 6.0303 | 6.0303 | +0.083 (+1.40%) | 570,633 |
| 11 Feb 2003 | CNY | 5.8333 | 5.9697 | 5.8333 | 5.947 | 5.947 | +0.099 (+1.68%) | 355,417 |
| 10 Feb 2003 | CNY | 5.9091 | 5.9394 | 5.8333 | 5.8485 | 5.8485 | -0.091 (-1.53%) | 349,140 |
| 29 Jan 2003 | CNY | 6.0076 | 6.0606 | 5.9091 | 5.9394 | 5.9394 | -0.061 (-1.01%) | 787,380 |
| 28 Jan 2003 | CNY | 6.0606 | 6.0606 | 5.9621 | 6 | 6 | -0.053 (-0.88%) | 616,688 |
| 27 Jan 2003 | CNY | 6.0379 | 6.0985 | 5.9924 | 6.053 | 6.053 | +0.015 (+0.25%) | 1,056,143 |
| 24 Jan 2003 | CNY | 5.9091 | 6.0455 | 5.8788 | 6.0379 | 6.0379 | +0.159 (+2.71%) | 1,258,499 |
| 23 Jan 2003 | CNY | 5.8409 | 5.9697 | 5.8333 | 5.8788 | 5.8788 | +0.038 (+0.65%) | 843,342 |
| 22 Jan 2003 | CNY | 5.7803 | 5.9091 | 5.7803 | 5.8409 | 5.8409 | +0.008 (+0.13%) | 484,261 |
| 21 Jan 2003 | CNY | 5.9015 | 5.9546 | 5.7955 | 5.8333 | 5.8333 | -0.114 (-1.91%) | 1,033,626 |
| 20 Jan 2003 | CNY | 5.9773 | 5.9773 | 5.7576 | 5.947 | 5.947 | +0.03 (+0.51%) | 572,581 |
| 17 Jan 2003 | CNY | 5.9849 | 6.0076 | 5.8712 | 5.9167 | 5.9167 | -0.061 (-1.01%) | 801,049 |
| 16 Jan 2003 | CNY | 5.8561 | 5.9924 | 5.8409 | 5.9773 | 5.9773 | +0.099 (+1.68%) | 1,742,495 |
| 15 Jan 2003 | CNY | 5.9167 | 5.9318 | 5.803 | 5.8788 | 5.8788 | -0.038 (-0.64%) | 1,855,514 |
