| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2003 | CNY | 3.6389 | 3.6444 | 3.5111 | 3.5167 | 3.5167 | -0.105 (-2.91%) | 805,140 |
| 20 Jan 2003 | CNY | 3.5778 | 3.6389 | 3.5167 | 3.6222 | 3.6222 | +0.044 (+1.24%) | 972,703 |
| 17 Jan 2003 | CNY | 3.65 | 3.6667 | 3.5556 | 3.5778 | 3.5778 | -0.072 (-1.98%) | 1,181,883 |
| 16 Jan 2003 | CNY | 3.5556 | 3.65 | 3.5389 | 3.65 | 3.65 | +0.061 (+1.70%) | 1,652,853 |
| 15 Jan 2003 | CNY | 3.6667 | 3.6944 | 3.5556 | 3.5889 | 3.5889 | -0.061 (-1.67%) | 1,945,857 |
| 14 Jan 2003 | CNY | 3.5222 | 3.7056 | 3.5 | 3.65 | 3.65 | +0.15 (+4.29%) | 4,569,978 |
| 13 Jan 2003 | CNY | 3.45 | 3.5111 | 3.4333 | 3.5 | 3.5 | +0.017 (+0.48%) | 1,540,652 |
| 10 Jan 2003 | CNY | 3.4889 | 3.5556 | 3.4333 | 3.4833 | 3.4833 | +0.033 (+0.97%) | 2,378,430 |
| 9 Jan 2003 | CNY | 3.3778 | 3.4778 | 3.3444 | 3.45 | 3.45 | +0.072 (+2.14%) | 1,431,597 |
| 8 Jan 2003 | CNY | 3.2778 | 3.3833 | 3.2667 | 3.3778 | 3.3778 | +0.095 (+2.88%) | 541,789 |
| 7 Jan 2003 | CNY | 3.3333 | 3.35 | 3.2556 | 3.2833 | 3.2833 | -0.044 (-1.34%) | 585,718 |
| 6 Jan 2003 | CNY | 3.2222 | 3.3333 | 3.1944 | 3.3278 | 3.3278 | +0.133 (+4.18%) | 559,546 |
| 3 Jan 2003 | CNY | 3.1722 | 3.2222 | 3.1667 | 3.1944 | 3.1944 | 0.0 (0.0%) | 317,880 |
| 2 Jan 2003 | CNY | 3.2556 | 3.2833 | 3.1778 | 3.1944 | 3.1944 | -0.067 (-2.05%) | 476,460 |
| 31 Dec 2002 | CNY | 3.3111 | 3.3444 | 3.2556 | 3.2611 | 3.2611 | -0.05 (-1.51%) | 942,861 |
| 30 Dec 2002 | CNY | 3.3611 | 3.3611 | 3.3056 | 3.3111 | 3.3111 | -0.056 (-1.65%) | 609,031 |
| 27 Dec 2002 | CNY | 3.3333 | 3.4056 | 3.3167 | 3.3667 | 3.3667 | +0.017 (+0.50%) | 742,030 |
| 26 Dec 2002 | CNY | 3.5 | 3.5056 | 3.3389 | 3.35 | 3.35 | -0.156 (-4.44%) | 947,721 |
| 25 Dec 2002 | CNY | 3.5667 | 3.5778 | 3.5056 | 3.5056 | 3.5056 | -0.061 (-1.71%) | 375,030 |
| 24 Dec 2002 | CNY | 3.55 | 3.5778 | 3.5 | 3.5667 | 3.5667 | +0.017 (+0.47%) | 434,534 |
| 23 Dec 2002 | CNY | 3.5556 | 3.6222 | 3.5444 | 3.55 | 3.55 | 0.0 (0.0%) | 970,695 |
| 20 Dec 2002 | CNY | 3.5222 | 3.5667 | 3.4722 | 3.55 | 3.55 | +0.033 (+0.95%) | 677,415 |
| 19 Dec 2002 | CNY | 3.4833 | 3.5833 | 3.4722 | 3.5167 | 3.5167 | +0.033 (+0.96%) | 928,582 |
| 18 Dec 2002 | CNY | 3.5278 | 3.5611 | 3.4667 | 3.4833 | 3.4833 | -0.039 (-1.10%) | 620,472 |
| 17 Dec 2002 | CNY | 3.4778 | 3.55 | 3.4556 | 3.5222 | 3.5222 | +0.039 (+1.12%) | 806,382 |
| 16 Dec 2002 | CNY | 3.4167 | 3.5 | 3.3722 | 3.4833 | 3.4833 | +0.056 (+1.62%) | 1,006,545 |
| 13 Dec 2002 | CNY | 3.3333 | 3.4722 | 3.2778 | 3.4278 | 3.4278 | +0.072 (+2.15%) | 732,240 |
| 12 Dec 2002 | CNY | 3.3222 | 3.4333 | 3.3222 | 3.3556 | 3.3556 | +0.022 (+0.67%) | 447,928 |
| 11 Dec 2002 | CNY | 3.4056 | 3.4056 | 3.2889 | 3.3333 | 3.3333 | -0.072 (-2.12%) | 804,825 |
| 10 Dec 2002 | CNY | 3.4556 | 3.4722 | 3.4 | 3.4056 | 3.4056 | -0.05 (-1.45%) | 256,860 |
