| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2003 | CNY | 8.45 | 8.63 | 8.4 | 8.63 | 8.63 | +0.08 (+0.94%) | 195,169 |
| 21 Jan 2003 | CNY | 8.66 | 8.72 | 8.52 | 8.55 | 8.55 | -0.07 (-0.81%) | 182,985 |
| 20 Jan 2003 | CNY | 8.6 | 8.64 | 8.5 | 8.62 | 8.62 | 0.0 (0.0%) | 170,060 |
| 17 Jan 2003 | CNY | 8.75 | 8.82 | 8.6 | 8.62 | 8.62 | -0.09 (-1.03%) | 287,180 |
| 16 Jan 2003 | CNY | 8.5 | 8.72 | 8.5 | 8.71 | 8.71 | +0.21 (+2.47%) | 455,567 |
| 15 Jan 2003 | CNY | 8.7 | 8.77 | 8.46 | 8.5 | 8.5 | -0.12 (-1.39%) | 376,162 |
| 14 Jan 2003 | CNY | 8.26 | 8.75 | 8.2 | 8.62 | 8.62 | +0.42 (+5.12%) | 600,142 |
| 13 Jan 2003 | CNY | 8.18 | 8.26 | 8.15 | 8.2 | 8.2 | -0.03 (-0.36%) | 136,264 |
| 10 Jan 2003 | CNY | 8.34 | 8.42 | 8.22 | 8.23 | 8.23 | -0.12 (-1.44%) | 227,490 |
| 9 Jan 2003 | CNY | 8.18 | 8.35 | 8.12 | 8.35 | 8.35 | +0.14 (+1.71%) | 306,215 |
| 8 Jan 2003 | CNY | 7.81 | 8.21 | 7.77 | 8.21 | 8.21 | +0.26 (+3.27%) | 103,630 |
| 7 Jan 2003 | CNY | 7.96 | 8.08 | 7.88 | 7.95 | 7.95 | -0.01 (-0.13%) | 51,900 |
| 6 Jan 2003 | CNY | 7.75 | 7.98 | 7.7 | 7.96 | 7.96 | +0.15 (+1.92%) | 49,389 |
| 3 Jan 2003 | CNY | 7.7 | 7.82 | 7.65 | 7.81 | 7.81 | +0.02 (+0.26%) | 98,029 |
| 2 Jan 2003 | CNY | 8.02 | 8.11 | 7.77 | 7.79 | 7.79 | -0.29 (-3.59%) | 153,200 |
| 1 Jan 2003 | CNY | 0 | 0 | 0 | 8.08 | 8.08 | 0.0 (0.0%) | 0 |
| 31 Dec 2002 | CNY | 8.26 | 8.26 | 8.08 | 8.08 | 8.08 | -0.05 (-0.62%) | 133,190 |
| 30 Dec 2002 | CNY | 8.31 | 8.35 | 8.13 | 8.13 | 8.13 | -0.29 (-3.44%) | 184,600 |
| 27 Dec 2002 | CNY | 8.35 | 8.47 | 8.3 | 8.42 | 8.42 | +0.03 (+0.36%) | 156,874 |
| 26 Dec 2002 | CNY | 8.7 | 8.7 | 8.35 | 8.39 | 8.39 | -0.31 (-3.56%) | 138,300 |
| 25 Dec 2002 | CNY | 8.8 | 8.83 | 8.7 | 8.7 | 8.7 | -0.1 (-1.14%) | 77,800 |
| 24 Dec 2002 | CNY | 8.75 | 8.8 | 8.67 | 8.8 | 8.8 | +0.05 (+0.57%) | 84,755 |
| 23 Dec 2002 | CNY | 8.76 | 8.88 | 8.65 | 8.75 | 8.75 | -0.07 (-0.79%) | 190,800 |
| 20 Dec 2002 | CNY | 8.74 | 8.85 | 8.62 | 8.82 | 8.82 | +0.08 (+0.92%) | 353,528 |
| 19 Dec 2002 | CNY | 8.65 | 8.96 | 8.64 | 8.74 | 8.74 | +0.1 (+1.16%) | 239,518 |
| 18 Dec 2002 | CNY | 8.61 | 8.71 | 8.6 | 8.64 | 8.64 | -0.01 (-0.12%) | 142,800 |
| 17 Dec 2002 | CNY | 8.64 | 8.69 | 8.58 | 8.65 | 8.65 | 0.0 (0.0%) | 105,950 |
| 16 Dec 2002 | CNY | 8.5 | 8.66 | 8.5 | 8.65 | 8.65 | +0.17 (+2.00%) | 315,699 |
| 13 Dec 2002 | CNY | 8.2 | 8.5 | 8.2 | 8.48 | 8.48 | +0.11 (+1.31%) | 143,433 |
| 12 Dec 2002 | CNY | 8.37 | 8.5 | 8.35 | 8.37 | 8.37 | +0.01 (+0.12%) | 165,900 |
