| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2003 | CNY | 3.1311 | 3.1422 | 3.0933 | 3.1089 | 3.1089 | -0.022 (-0.71%) | 740,250 |
| 17 Feb 2003 | CNY | 3.1733 | 3.2 | 3.1133 | 3.1311 | 3.1311 | -0.044 (-1.40%) | 1,838,385 |
| 14 Feb 2003 | CNY | 3.1333 | 3.1889 | 3.1111 | 3.1756 | 3.1756 | +0.042 (+1.35%) | 2,396,011 |
| 13 Feb 2003 | CNY | 3.1111 | 3.2111 | 3.1111 | 3.1333 | 3.1333 | +0.024 (+0.78%) | 3,384,697 |
| 12 Feb 2003 | CNY | 3.0667 | 3.1089 | 3.0378 | 3.1089 | 3.1089 | +0.036 (+1.16%) | 1,181,331 |
| 11 Feb 2003 | CNY | 3.04 | 3.0844 | 3.0222 | 3.0733 | 3.0733 | +0.029 (+0.95%) | 1,289,722 |
| 10 Feb 2003 | CNY | 3.1222 | 3.1222 | 3.04 | 3.0444 | 3.0444 | -0.078 (-2.49%) | 1,175,850 |
| 29 Jan 2003 | CNY | 3.1444 | 3.1667 | 3.1156 | 3.1222 | 3.1222 | -0.016 (-0.50%) | 2,442,262 |
| 28 Jan 2003 | CNY | 3.1111 | 3.1644 | 3.0667 | 3.1378 | 3.1378 | +0.069 (+2.25%) | 3,577,846 |
| 27 Jan 2003 | CNY | 3.0444 | 3.0778 | 3.04 | 3.0689 | 3.0689 | +0.025 (+0.80%) | 1,531,597 |
| 24 Jan 2003 | CNY | 2.9978 | 3.0444 | 2.9667 | 3.0444 | 3.0444 | +0.071 (+2.39%) | 1,352,605 |
| 23 Jan 2003 | CNY | 3.0133 | 3.0733 | 2.9711 | 2.9733 | 2.9733 | -0.042 (-1.40%) | 934,380 |
| 22 Jan 2003 | CNY | 2.98 | 3.0356 | 2.9578 | 3.0156 | 3.0156 | -0.02 (-0.66%) | 744,570 |
| 21 Jan 2003 | CNY | 3.1222 | 3.1333 | 3.0356 | 3.0356 | 3.0356 | -0.08 (-2.57%) | 1,578,150 |
| 20 Jan 2003 | CNY | 3.0978 | 3.12 | 3.0622 | 3.1156 | 3.1156 | +0.016 (+0.50%) | 1,117,008 |
| 17 Jan 2003 | CNY | 3.1556 | 3.1556 | 3.0778 | 3.1 | 3.1 | -0.056 (-1.76%) | 2,392,609 |
| 16 Jan 2003 | CNY | 3.0289 | 3.1889 | 3.0044 | 3.1556 | 3.1556 | +0.124 (+4.11%) | 5,362,218 |
| 15 Jan 2003 | CNY | 3.0644 | 3.1444 | 3.0244 | 3.0311 | 3.0311 | -0.031 (-1.02%) | 3,534,912 |
| 14 Jan 2003 | CNY | 2.9044 | 3.0778 | 2.88 | 3.0622 | 3.0622 | +0.16 (+5.51%) | 5,373,297 |
| 13 Jan 2003 | CNY | 2.9156 | 2.9333 | 2.8867 | 2.9022 | 2.9022 | -0.02 (-0.68%) | 1,008,144 |
| 10 Jan 2003 | CNY | 2.9822 | 2.9889 | 2.9133 | 2.9222 | 2.9222 | -0.065 (-2.16%) | 1,988,716 |
| 9 Jan 2003 | CNY | 2.9533 | 2.9889 | 2.9 | 2.9867 | 2.9867 | +0.053 (+1.82%) | 2,680,843 |
| 8 Jan 2003 | CNY | 2.8444 | 2.9667 | 2.8289 | 2.9333 | 2.9333 | +0.069 (+2.41%) | 1,913,166 |
| 7 Jan 2003 | CNY | 2.8356 | 2.9111 | 2.8044 | 2.8644 | 2.8644 | +0.015 (+0.54%) | 2,477,124 |
| 6 Jan 2003 | CNY | 2.8222 | 2.8622 | 2.7667 | 2.8489 | 2.8489 | +0.022 (+0.79%) | 1,149,871 |
| 3 Jan 2003 | CNY | 2.8333 | 2.8378 | 2.7889 | 2.8267 | 2.8267 | +0.004 (+0.16%) | 1,329,871 |
| 2 Jan 2003 | CNY | 2.8222 | 2.8511 | 2.7889 | 2.8222 | 2.8222 | 0.0 (0.0%) | 1,594,354 |
