| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2003 | CNY | 1.5781 | 1.6016 | 1.5625 | 1.5797 | 1.5797 | +0.002 (+0.10%) | 977,280 |
| 6 Jan 2003 | CNY | 1.5609 | 1.5844 | 1.5484 | 1.5781 | 1.5781 | +0.013 (+0.80%) | 958,144 |
| 3 Jan 2003 | CNY | 1.5609 | 1.5719 | 1.5516 | 1.5656 | 1.5656 | +0.003 (+0.20%) | 764,448 |
| 2 Jan 2003 | CNY | 1.5797 | 1.5844 | 1.5547 | 1.5625 | 1.5625 | -0.017 (-1.09%) | 1,489,561 |
| 31 Dec 2002 | CNY | 1.6906 | 1.6906 | 1.5391 | 1.5797 | 1.5797 | -0.066 (-3.99%) | 2,623,808 |
| 30 Dec 2002 | CNY | 1.6906 | 1.6922 | 1.6438 | 1.6453 | 1.6453 | -0.044 (-2.59%) | 1,691,833 |
| 27 Dec 2002 | CNY | 1.6875 | 1.7188 | 1.6563 | 1.6891 | 1.6891 | +0.017 (+1.03%) | 2,721,529 |
| 26 Dec 2002 | CNY | 1.7375 | 1.7391 | 1.6688 | 1.6719 | 1.6719 | -0.069 (-3.95%) | 1,992,710 |
| 25 Dec 2002 | CNY | 1.7625 | 1.7625 | 1.7391 | 1.7406 | 1.7406 | -0.022 (-1.24%) | 933,120 |
| 24 Dec 2002 | CNY | 1.7656 | 1.7656 | 1.7438 | 1.7625 | 1.7625 | -0.003 (-0.18%) | 669,888 |
| 23 Dec 2002 | CNY | 1.7469 | 1.7969 | 1.7469 | 1.7656 | 1.7656 | +0.016 (+0.89%) | 4,438,208 |
| 20 Dec 2002 | CNY | 1.7375 | 1.7531 | 1.7266 | 1.75 | 1.75 | +0.013 (+0.72%) | 1,353,728 |
| 19 Dec 2002 | CNY | 1.7203 | 1.7391 | 1.7125 | 1.7375 | 1.7375 | +0.014 (+0.82%) | 597,952 |
| 18 Dec 2002 | CNY | 1.7422 | 1.7563 | 1.7234 | 1.7234 | 1.7234 | -0.02 (-1.17%) | 1,278,432 |
| 17 Dec 2002 | CNY | 1.7266 | 1.7531 | 1.7203 | 1.7438 | 1.7438 | +0.024 (+1.37%) | 1,306,713 |
| 16 Dec 2002 | CNY | 1.7188 | 1.7344 | 1.6969 | 1.7203 | 1.7203 | +0.002 (+0.09%) | 1,106,547 |
| 13 Dec 2002 | CNY | 1.6719 | 1.7219 | 1.6641 | 1.7188 | 1.7188 | +0.025 (+1.48%) | 3,154,073 |
| 12 Dec 2002 | CNY | 1.7109 | 1.7313 | 1.6875 | 1.6938 | 1.6938 | -0.002 (-0.09%) | 1,088,640 |
| 11 Dec 2002 | CNY | 1.6875 | 1.6969 | 1.6719 | 1.6953 | 1.6953 | +0.003 (+0.18%) | 1,405,241 |
| 10 Dec 2002 | CNY | 1.7266 | 1.7344 | 1.6906 | 1.6922 | 1.6922 | -0.031 (-1.81%) | 956,582 |
| 9 Dec 2002 | CNY | 1.7344 | 1.75 | 1.7188 | 1.7234 | 1.7234 | -0.016 (-0.90%) | 1,549,440 |
| 6 Dec 2002 | CNY | 1.7578 | 1.7656 | 1.7344 | 1.7391 | 1.7391 | -0.017 (-0.98%) | 1,086,227 |
| 5 Dec 2002 | CNY | 1.7047 | 1.7656 | 1.7047 | 1.7563 | 1.7563 | +0.037 (+2.18%) | 3,827,596 |
| 4 Dec 2002 | CNY | 1.7094 | 1.7625 | 1.6875 | 1.7188 | 1.7188 | +0.022 (+1.29%) | 2,984,128 |
| 3 Dec 2002 | CNY | 1.6703 | 1.7031 | 1.6563 | 1.6969 | 1.6969 | +0.022 (+1.31%) | 1,451,840 |
| 2 Dec 2002 | CNY | 1.7438 | 1.7469 | 1.6641 | 1.675 | 1.675 | -0.084 (-4.80%) | 3,242,880 |
| 29 Nov 2002 | CNY | 1.7484 | 1.7813 | 1.7188 | 1.7594 | 1.7594 | +0.024 (+1.35%) | 4,035,795 |
| 28 Nov 2002 | CNY | 1.6531 | 1.7391 | 1.6531 | 1.7359 | 1.7359 | +0.055 (+3.25%) | 1,615,379 |
| 27 Nov 2002 | CNY | 1.6656 | 1.6969 | 1.6422 | 1.6813 | 1.6813 | -0.003 (-0.18%) | 2,797,062 |
| 26 Nov 2002 | CNY | 1.7422 | 1.7484 | 1.6844 | 1.6844 | 1.6844 | -0.058 (-3.32%) | 1,347,840 |
