| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2003 | CNY | 7.8542 | 7.9792 | 7.8542 | 7.9125 | 7.9125 | +0.046 (+0.58%) | 457,948 |
| 10 Mar 2003 | CNY | 8.0417 | 8.0417 | 7.8417 | 7.8667 | 7.8667 | -0.129 (-1.61%) | 809,119 |
| 7 Mar 2003 | CNY | 7.9292 | 8.0625 | 7.9042 | 7.9958 | 7.9958 | +0.046 (+0.58%) | 418,874 |
| 6 Mar 2003 | CNY | 8.0917 | 8.0917 | 7.9125 | 7.95 | 7.95 | -0.054 (-0.68%) | 489,621 |
| 5 Mar 2003 | CNY | 8.2083 | 8.2083 | 8.0042 | 8.0042 | 8.0042 | -0.208 (-2.54%) | 670,922 |
| 4 Mar 2003 | CNY | 8 | 8.2958 | 8 | 8.2125 | 8.2125 | +0.229 (+2.87%) | 1,409,944 |
| 3 Mar 2003 | CNY | 8.0208 | 8.1167 | 7.9167 | 7.9833 | 7.9833 | -0.033 (-0.42%) | 581,700 |
| 28 Feb 2003 | CNY | 7.95 | 8.0875 | 7.8333 | 8.0167 | 8.0167 | +0.05 (+0.63%) | 807,199 |
| 27 Feb 2003 | CNY | 7.9167 | 8.0875 | 7.9167 | 7.9667 | 7.9667 | +0.042 (+0.53%) | 335,095 |
| 26 Feb 2003 | CNY | 7.9292 | 7.9708 | 7.875 | 7.925 | 7.925 | -0.021 (-0.26%) | 271,728 |
| 25 Feb 2003 | CNY | 7.8125 | 7.9542 | 7.8125 | 7.9458 | 7.9458 | +0.167 (+2.14%) | 779,265 |
| 24 Feb 2003 | CNY | 7.6583 | 7.8333 | 7.6583 | 7.7792 | 7.7792 | +0.113 (+1.47%) | 236,496 |
| 21 Feb 2003 | CNY | 7.7125 | 7.7167 | 7.6458 | 7.6667 | 7.6667 | -0.05 (-0.65%) | 363,504 |
| 20 Feb 2003 | CNY | 7.7917 | 7.8083 | 7.625 | 7.7167 | 7.7167 | -0.062 (-0.80%) | 417,888 |
| 19 Feb 2003 | CNY | 7.7417 | 7.8083 | 7.7167 | 7.7792 | 7.7792 | +0.037 (+0.48%) | 311,546 |
| 18 Feb 2003 | CNY | 7.6708 | 7.7458 | 7.6708 | 7.7417 | 7.7417 | +0.075 (+0.98%) | 242,760 |
| 17 Feb 2003 | CNY | 7.75 | 7.7625 | 7.6333 | 7.6667 | 7.6667 | -0.113 (-1.45%) | 1,037,304 |
| 14 Feb 2003 | CNY | 7.7583 | 7.8333 | 7.7583 | 7.7792 | 7.7792 | +0.021 (+0.27%) | 444,674 |
| 13 Feb 2003 | CNY | 7.7542 | 7.875 | 7.7417 | 7.7583 | 7.7583 | -0.208 (-2.62%) | 2,050,459 |
| 12 Feb 2003 | CNY | 7.9042 | 8 | 7.8625 | 7.9667 | 7.9667 | +0.05 (+0.63%) | 218,875 |
| 11 Feb 2003 | CNY | 7.8583 | 7.9292 | 7.8583 | 7.9167 | 7.9167 | +0.067 (+0.85%) | 128,061 |
| 10 Feb 2003 | CNY | 8.0417 | 8.0417 | 7.8458 | 7.85 | 7.85 | -0.204 (-2.54%) | 284,880 |
| 29 Jan 2003 | CNY | 8.075 | 8.1667 | 8.0458 | 8.0542 | 8.0542 | -0.008 (-0.10%) | 346,317 |
| 28 Jan 2003 | CNY | 8.0417 | 8.1958 | 8.025 | 8.0625 | 8.0625 | +0.021 (+0.26%) | 368,964 |
| 27 Jan 2003 | CNY | 7.9917 | 8.1375 | 7.9292 | 8.0417 | 8.0417 | +0.042 (+0.52%) | 463,764 |
| 24 Jan 2003 | CNY | 7.875 | 8.1042 | 7.8667 | 8 | 8 | +0.117 (+1.48%) | 411,052 |
| 23 Jan 2003 | CNY | 7.9 | 8 | 7.875 | 7.8833 | 7.8833 | -0.033 (-0.42%) | 703,987 |
| 22 Jan 2003 | CNY | 7.875 | 8.0375 | 7.875 | 7.9167 | 7.9167 | +0.075 (+0.96%) | 662,832 |
| 21 Jan 2003 | CNY | 8.0417 | 8.1333 | 7.8333 | 7.8417 | 7.8417 | -0.154 (-1.93%) | 1,364,191 |
| 20 Jan 2003 | CNY | 8.0292 | 8.0792 | 7.9208 | 7.9958 | 7.9958 | -0.05 (-0.62%) | 452,047 |
