| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2003 | CNY | 1.2398 | 1.2464 | 1.2206 | 1.2231 | 1.2231 | -0.008 (-0.67%) | 338,924 |
| 22 Jan 2003 | CNY | 1.219 | 1.2439 | 1.219 | 1.2314 | 1.2314 | +0.011 (+0.88%) | 429,063 |
| 21 Jan 2003 | CNY | 1.2522 | 1.2522 | 1.2206 | 1.2206 | 1.2206 | -0.032 (-2.52%) | 670,637 |
| 20 Jan 2003 | CNY | 1.2481 | 1.2606 | 1.2398 | 1.2522 | 1.2522 | -0.013 (-1.05%) | 498,194 |
| 17 Jan 2003 | CNY | 1.2414 | 1.2797 | 1.2414 | 1.2655 | 1.2655 | +0.026 (+2.07%) | 5,855,971 |
| 16 Jan 2003 | CNY | 1.219 | 1.2481 | 1.2106 | 1.2398 | 1.2398 | +0.025 (+2.06%) | 1,133,953 |
| 15 Jan 2003 | CNY | 1.2323 | 1.2389 | 1.2081 | 1.2148 | 1.2148 | -0.016 (-1.28%) | 1,394,300 |
| 14 Jan 2003 | CNY | 1.1857 | 1.2597 | 1.174 | 1.2306 | 1.2306 | +0.049 (+4.16%) | 2,723,760 |
| 13 Jan 2003 | CNY | 1.1807 | 1.1882 | 1.1632 | 1.1815 | 1.1815 | -0.003 (-0.21%) | 858,932 |
| 10 Jan 2003 | CNY | 1.1898 | 1.1965 | 1.1773 | 1.184 | 1.184 | -0.004 (-0.35%) | 583,081 |
| 9 Jan 2003 | CNY | 1.169 | 1.1973 | 1.169 | 1.1882 | 1.1882 | +0.007 (+0.64%) | 862,333 |
| 8 Jan 2003 | CNY | 1.1532 | 1.1815 | 1.1532 | 1.1807 | 1.1807 | +0.016 (+1.36%) | 947,665 |
| 7 Jan 2003 | CNY | 1.1632 | 1.2048 | 1.1599 | 1.1649 | 1.1649 | +0.008 (+0.73%) | 10,522,271 |
| 6 Jan 2003 | CNY | 1.1649 | 1.1649 | 1.1407 | 1.1565 | 1.1565 | -0.016 (-1.36%) | 316,088 |
| 3 Jan 2003 | CNY | 1.1773 | 1.1857 | 1.1491 | 1.1724 | 1.1724 | -0.016 (-1.33%) | 6,186,554 |
| 2 Jan 2003 | CNY | 1.1907 | 1.2031 | 1.1674 | 1.1882 | 1.1882 | -0.035 (-2.85%) | 5,398,171 |
| 31 Dec 2002 | CNY | 1.2115 | 1.2314 | 1.1832 | 1.2231 | 1.2231 | +0.026 (+2.15%) | 15,101,833 |
| 30 Dec 2002 | CNY | 1.1815 | 1.2123 | 1.1815 | 1.1973 | 1.1973 | -0.015 (-1.24%) | 20,936,376 |
| 27 Dec 2002 | CNY | 1.1823 | 1.214 | 1.1565 | 1.2123 | 1.2123 | +0.008 (+0.69%) | 1,577,018 |
| 26 Dec 2002 | CNY | 1.2131 | 1.2214 | 1.1815 | 1.204 | 1.204 | -0.022 (-1.76%) | 2,926,525 |
| 25 Dec 2002 | CNY | 1.2606 | 1.2606 | 1.2006 | 1.2256 | 1.2256 | -0.013 (-1.01%) | 3,467,361 |
| 24 Dec 2002 | CNY | 1.1957 | 1.2398 | 1.1957 | 1.2381 | 1.2381 | +0.02 (+1.64%) | 2,004,700 |
| 23 Dec 2002 | CNY | 1.2023 | 1.2298 | 1.2023 | 1.2181 | 1.2181 | -0.003 (-0.27%) | 1,833,988 |
| 20 Dec 2002 | CNY | 1.2023 | 1.2231 | 1.1957 | 1.2214 | 1.2214 | +0.017 (+1.38%) | 3,219,923 |
| 19 Dec 2002 | CNY | 1.1898 | 1.2081 | 1.1657 | 1.2048 | 1.2048 | +0.013 (+1.05%) | 1,789,230 |
| 18 Dec 2002 | CNY | 1.1707 | 1.1981 | 1.1524 | 1.1923 | 1.1923 | +0.019 (+1.63%) | 3,877,315 |
| 17 Dec 2002 | CNY | 1.1798 | 1.1798 | 1.1441 | 1.1732 | 1.1732 | +0.012 (+1.01%) | 1,142,967 |
| 16 Dec 2002 | CNY | 1.1549 | 1.1649 | 1.1549 | 1.1615 | 1.1615 | +0.01 (+0.86%) | 1,124,410 |
| 13 Dec 2002 | CNY | 1.1316 | 1.154 | 1.1308 | 1.1516 | 1.1516 | +0.012 (+1.03%) | 398,776 |
| 12 Dec 2002 | CNY | 1.1316 | 1.159 | 1.1316 | 1.1399 | 1.1399 | -0.003 (-0.29%) | 490,358 |
