| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2003 | CNY | 8.1667 | 8.1667 | 8.0375 | 8.0458 | 8.0458 | -0.121 (-1.48%) | 795,381 |
| 16 Jan 2003 | CNY | 7.9792 | 8.25 | 7.9375 | 8.1667 | 8.1667 | +0.242 (+3.05%) | 1,397,220 |
| 15 Jan 2003 | CNY | 7.95 | 8.2833 | 7.8875 | 7.925 | 7.925 | -0.008 (-0.10%) | 2,051,923 |
| 14 Jan 2003 | CNY | 7.5 | 8.075 | 7.4583 | 7.9333 | 7.9333 | +0.438 (+5.84%) | 1,775,304 |
| 13 Jan 2003 | CNY | 7.5125 | 7.6125 | 7.4625 | 7.4958 | 7.4958 | -0.087 (-1.15%) | 501,859 |
| 10 Jan 2003 | CNY | 7.6458 | 7.7292 | 7.5792 | 7.5833 | 7.5833 | -0.083 (-1.09%) | 598,164 |
| 9 Jan 2003 | CNY | 7.575 | 7.7333 | 7.5417 | 7.6667 | 7.6667 | +0.096 (+1.27%) | 1,266,328 |
| 8 Jan 2003 | CNY | 7.4833 | 7.6083 | 7.4083 | 7.5708 | 7.5708 | +0.158 (+2.14%) | 431,402 |
| 7 Jan 2003 | CNY | 7.3958 | 7.5708 | 7.35 | 7.4125 | 7.4125 | +0.042 (+0.57%) | 684,952 |
| 6 Jan 2003 | CNY | 7.2333 | 7.375 | 7.2083 | 7.3708 | 7.3708 | +0.138 (+1.90%) | 278,347 |
| 3 Jan 2003 | CNY | 7.2083 | 7.3667 | 7.2 | 7.2333 | 7.2333 | 0.0 (0.0%) | 345,120 |
| 2 Jan 2003 | CNY | 7.3167 | 7.425 | 7.2083 | 7.2333 | 7.2333 | -0.096 (-1.31%) | 632,284 |
| 31 Dec 2002 | CNY | 7.2917 | 7.425 | 7.2917 | 7.3292 | 7.3292 | +0.017 (+0.23%) | 370,809 |
| 30 Dec 2002 | CNY | 7.4208 | 7.5417 | 7.3 | 7.3125 | 7.3125 | -0.104 (-1.40%) | 588,000 |
| 27 Dec 2002 | CNY | 7.3667 | 7.4958 | 7.3083 | 7.4167 | 7.4167 | +0.029 (+0.40%) | 823,188 |
| 26 Dec 2002 | CNY | 7.7083 | 7.75 | 7.375 | 7.3875 | 7.3875 | -0.346 (-4.47%) | 1,157,844 |
| 25 Dec 2002 | CNY | 7.825 | 7.95 | 7.7333 | 7.7333 | 7.7333 | -0.108 (-1.38%) | 536,227 |
| 24 Dec 2002 | CNY | 7.8125 | 7.8417 | 7.7708 | 7.8417 | 7.8417 | +0.029 (+0.37%) | 579,076 |
| 23 Dec 2002 | CNY | 7.8542 | 7.9625 | 7.7958 | 7.8125 | 7.8125 | -0.046 (-0.58%) | 875,558 |
| 20 Dec 2002 | CNY | 7.8042 | 7.9792 | 7.8042 | 7.8583 | 7.8583 | +0.054 (+0.69%) | 858,148 |
| 19 Dec 2002 | CNY | 7.7417 | 7.8667 | 7.7417 | 7.8042 | 7.8042 | +0.017 (+0.21%) | 692,956 |
| 18 Dec 2002 | CNY | 7.6333 | 8.1208 | 7.5833 | 7.7875 | 7.7875 | +0.154 (+2.02%) | 2,139,540 |
| 17 Dec 2002 | CNY | 7.6667 | 7.6667 | 7.575 | 7.6333 | 7.6333 | -0.037 (-0.49%) | 673,221 |
| 16 Dec 2002 | CNY | 7.6125 | 7.7083 | 7.55 | 7.6708 | 7.6708 | +0.046 (+0.60%) | 785,856 |
| 13 Dec 2002 | CNY | 7.45 | 7.6667 | 7.375 | 7.625 | 7.625 | +0.175 (+2.35%) | 1,044,720 |
| 11 Dec 2002 | CNY | 7.4542 | 7.5208 | 7.3875 | 7.45 | 7.45 | -0.013 (-0.17%) | 1,434,907 |
| 10 Dec 2002 | CNY | 7.5042 | 7.6875 | 7.4583 | 7.4625 | 7.4625 | -0.104 (-1.38%) | 1,288,538 |
| 9 Dec 2002 | CNY | 7.5292 | 7.7083 | 7.5 | 7.5667 | 7.5667 | -0.025 (-0.33%) | 1,130,460 |
| 6 Dec 2002 | CNY | 7.6333 | 7.775 | 7.5833 | 7.5917 | 7.5917 | -0.042 (-0.54%) | 1,319,448 |
| 5 Dec 2002 | CNY | 7.7083 | 7.7667 | 7.5417 | 7.6333 | 7.6333 | -0.029 (-0.38%) | 1,501,413 |
