| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2003 | CNY | 1.2023 | 1.2023 | 1.1749 | 1.1782 | 1.1782 | -0.028 (-2.35%) | 626,769 |
| 14 Mar 2003 | CNY | 1.2015 | 1.2131 | 1.189 | 1.2065 | 1.2065 | +0.007 (+0.56%) | 599,679 |
| 13 Mar 2003 | CNY | 1.194 | 1.2023 | 1.1308 | 1.1998 | 1.1998 | +0.007 (+0.63%) | 1,001,833 |
| 12 Mar 2003 | CNY | 1.2131 | 1.2131 | 1.1857 | 1.1923 | 1.1923 | -0.02 (-1.65%) | 258,039 |
| 11 Mar 2003 | CNY | 1.2273 | 1.2273 | 1.209 | 1.2123 | 1.2123 | -0.019 (-1.55%) | 586,146 |
| 10 Mar 2003 | CNY | 1.2472 | 1.2472 | 1.2214 | 1.2314 | 1.2314 | -0.018 (-1.46%) | 480,743 |
| 7 Mar 2003 | CNY | 1.2481 | 1.2539 | 1.2331 | 1.2497 | 1.2497 | -0.014 (-1.12%) | 782,409 |
| 6 Mar 2003 | CNY | 1.2406 | 1.2655 | 1.2356 | 1.2639 | 1.2639 | -0.003 (-0.26%) | 1,119,531 |
| 5 Mar 2003 | CNY | 1.263 | 1.2697 | 1.2531 | 1.2672 | 1.2672 | -0.006 (-0.46%) | 428,462 |
| 4 Mar 2003 | CNY | 1.2855 | 1.2855 | 1.2614 | 1.273 | 1.273 | -0.012 (-0.91%) | 550,451 |
| 3 Mar 2003 | CNY | 1.2597 | 1.2872 | 1.2597 | 1.2847 | 1.2847 | +0.025 (+1.98%) | 1,234,837 |
| 28 Feb 2003 | CNY | 1.2614 | 1.2672 | 1.2439 | 1.2597 | 1.2597 | +0.001 (+0.06%) | 499,612 |
| 27 Feb 2003 | CNY | 1.2722 | 1.2722 | 1.2539 | 1.2589 | 1.2589 | +0.002 (+0.14%) | 460,432 |
| 26 Feb 2003 | CNY | 1.2581 | 1.2963 | 1.2489 | 1.2572 | 1.2572 | +0.003 (+0.20%) | 726,523 |
| 25 Feb 2003 | CNY | 1.2398 | 1.2647 | 1.2356 | 1.2547 | 1.2547 | +0.026 (+2.10%) | 1,968,800 |
| 24 Feb 2003 | CNY | 1.2239 | 1.2389 | 1.2239 | 1.2289 | 1.2289 | +0.005 (+0.41%) | 465,059 |
| 21 Feb 2003 | CNY | 1.2398 | 1.2398 | 1.2214 | 1.2239 | 1.2239 | -0.022 (-1.74%) | 641,311 |
| 20 Feb 2003 | CNY | 1.2606 | 1.2606 | 1.2456 | 1.2456 | 1.2456 | -0.016 (-1.25%) | 692,270 |
| 19 Feb 2003 | CNY | 1.3637 | 1.3637 | 1.2398 | 1.2614 | 1.2614 | +0.019 (+1.55%) | 1,679,621 |
| 18 Feb 2003 | CNY | 1.219 | 1.2439 | 1.2181 | 1.2422 | 1.2422 | +0.007 (+0.60%) | 411,888 |
| 17 Feb 2003 | CNY | 1.2364 | 1.2398 | 1.219 | 1.2348 | 1.2348 | -0.01 (-0.80%) | 394,822 |
| 14 Feb 2003 | CNY | 1.2331 | 1.2481 | 1.2273 | 1.2447 | 1.2447 | -0.003 (-0.27%) | 427,981 |
| 13 Feb 2003 | CNY | 1.2564 | 1.2564 | 1.2356 | 1.2481 | 1.2481 | -0.005 (-0.40%) | 673,641 |
| 12 Feb 2003 | CNY | 1.2298 | 1.2564 | 1.2231 | 1.2531 | 1.2531 | +0.018 (+1.42%) | 745,657 |
| 11 Feb 2003 | CNY | 1.2273 | 1.2398 | 1.2248 | 1.2356 | 1.2356 | -0.009 (-0.73%) | 85,331 |
| 10 Feb 2003 | CNY | 1.2547 | 1.2547 | 1.2214 | 1.2447 | 1.2447 | -0.003 (-0.20%) | 368,369 |
| 29 Jan 2003 | CNY | 1.263 | 1.263 | 1.2422 | 1.2472 | 1.2472 | -0.001 (-0.07%) | 611,746 |
| 28 Jan 2003 | CNY | 1.2647 | 1.2647 | 1.2464 | 1.2481 | 1.2481 | -0.017 (-1.37%) | 379,186 |
| 27 Jan 2003 | CNY | 1.2481 | 1.273 | 1.2273 | 1.2655 | 1.2655 | +0.022 (+1.80%) | 724,973 |
| 24 Jan 2003 | CNY | 1.219 | 1.2522 | 1.219 | 1.2431 | 1.2431 | +0.02 (+1.64%) | 1,230,823 |
