| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2003 | CNY | 3.4222 | 3.4667 | 3.3576 | 3.3737 | 3.3737 | -0.049 (-1.42%) | 768,257 |
| 9 Jan 2003 | CNY | 3.3333 | 3.4263 | 3.3051 | 3.4222 | 3.4222 | +0.081 (+2.42%) | 817,235 |
| 8 Jan 2003 | CNY | 3.2647 | 3.3455 | 3.2364 | 3.3414 | 3.3414 | +0.069 (+2.10%) | 555,736 |
| 7 Jan 2003 | CNY | 3.2889 | 3.3212 | 3.2647 | 3.2727 | 3.2727 | -0.016 (-0.49%) | 71,230 |
| 6 Jan 2003 | CNY | 3.2283 | 3.3131 | 3.1919 | 3.2889 | 3.2889 | +0.044 (+1.37%) | 363,401 |
| 3 Jan 2003 | CNY | 3.3172 | 3.3172 | 3.2364 | 3.2444 | 3.2444 | -0.041 (-1.23%) | 538,683 |
| 2 Jan 2003 | CNY | 3.297 | 3.3939 | 3.2768 | 3.2849 | 3.2849 | -0.109 (-3.21%) | 334,867 |
| 31 Dec 2002 | CNY | 3.3939 | 3.402 | 3.3737 | 3.3939 | 3.3939 | -0.004 (-0.12%) | 395,059 |
| 30 Dec 2002 | CNY | 3.4141 | 3.4828 | 3.3859 | 3.398 | 3.398 | +0.008 (+0.24%) | 1,043,304 |
| 27 Dec 2002 | CNY | 3.3455 | 3.4263 | 3.297 | 3.3899 | 3.3899 | +0.044 (+1.33%) | 964,131 |
| 26 Dec 2002 | CNY | 3.5556 | 3.596 | 3.3374 | 3.3455 | 3.3455 | -0.251 (-6.97%) | 766,235 |
| 25 Dec 2002 | CNY | 3.6364 | 3.6566 | 3.5758 | 3.596 | 3.596 | -0.02 (-0.56%) | 703,555 |
| 24 Dec 2002 | CNY | 3.5758 | 3.6768 | 3.5556 | 3.6162 | 3.6162 | +0.04 (+1.13%) | 2,906,167 |
| 23 Dec 2002 | CNY | 3.5596 | 3.6283 | 3.5313 | 3.5758 | 3.5758 | +0.024 (+0.68%) | 1,267,383 |
| 20 Dec 2002 | CNY | 3.4748 | 3.596 | 3.4384 | 3.5515 | 3.5515 | +0.077 (+2.21%) | 1,344,457 |
| 19 Dec 2002 | CNY | 3.4546 | 3.499 | 3.4303 | 3.4748 | 3.4748 | +0.012 (+0.35%) | 378,749 |
| 18 Dec 2002 | CNY | 3.499 | 3.5152 | 3.4465 | 3.4626 | 3.4626 | -0.044 (-1.27%) | 384,986 |
| 17 Dec 2002 | CNY | 3.4869 | 3.5111 | 3.4546 | 3.5071 | 3.5071 | +0.012 (+0.35%) | 770,385 |
| 16 Dec 2002 | CNY | 3.4222 | 3.5071 | 3.3778 | 3.495 | 3.495 | +0.073 (+2.13%) | 1,394,927 |
| 13 Dec 2002 | CNY | 3.3899 | 3.4303 | 3.3697 | 3.4222 | 3.4222 | +0.02 (+0.59%) | 382,587 |
| 12 Dec 2002 | CNY | 3.4061 | 3.4465 | 3.3535 | 3.402 | 3.402 | -0.004 (-0.12%) | 477,427 |
| 11 Dec 2002 | CNY | 3.3939 | 3.4141 | 3.3657 | 3.4061 | 3.4061 | +0.012 (+0.36%) | 362,708 |
| 10 Dec 2002 | CNY | 3.4061 | 3.4101 | 3.3737 | 3.3939 | 3.3939 | -0.012 (-0.36%) | 266,703 |
| 9 Dec 2002 | CNY | 3.4263 | 3.4343 | 3.3899 | 3.4061 | 3.4061 | -0.008 (-0.23%) | 74,794 |
| 6 Dec 2002 | CNY | 3.402 | 3.4748 | 3.402 | 3.4141 | 3.4141 | +0.004 (+0.12%) | 164,290 |
| 5 Dec 2002 | CNY | 3.4222 | 3.4546 | 3.3939 | 3.4101 | 3.4101 | -0.016 (-0.47%) | 294,146 |
| 4 Dec 2002 | CNY | 3.402 | 3.5232 | 3.3778 | 3.4263 | 3.4263 | +0.028 (+0.83%) | 397,519 |
| 3 Dec 2002 | CNY | 3.3697 | 3.398 | 3.3333 | 3.398 | 3.398 | +0.04 (+1.20%) | 425,252 |
| 2 Dec 2002 | CNY | 3.4748 | 3.5071 | 3.3535 | 3.3576 | 3.3576 | -0.158 (-4.48%) | 421,487 |
| 29 Nov 2002 | CNY | 3.4343 | 3.5677 | 3.4343 | 3.5152 | 3.5152 | +0.008 (+0.23%) | 1,376,936 |
