| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2003 | CNY | 6.2287 | 6.2287 | 6.0946 | 6.0987 | 6.0987 | -0.13 (-2.09%) | 1,167,878 |
| 16 Jan 2003 | CNY | 6.0702 | 6.2571 | 6.054 | 6.2287 | 6.2287 | +0.159 (+2.61%) | 2,040,182 |
| 15 Jan 2003 | CNY | 6.1596 | 6.2124 | 5.993 | 6.0702 | 6.0702 | -0.089 (-1.45%) | 1,582,576 |
| 14 Jan 2003 | CNY | 5.8914 | 6.1677 | 5.8427 | 6.1596 | 6.1596 | +0.301 (+5.13%) | 2,349,451 |
| 13 Jan 2003 | CNY | 5.8183 | 5.8914 | 5.7817 | 5.8589 | 5.8589 | +0.016 (+0.28%) | 360,802 |
| 10 Jan 2003 | CNY | 5.8914 | 5.9605 | 5.8346 | 5.8427 | 5.8427 | -0.053 (-0.90%) | 1,059,610 |
| 9 Jan 2003 | CNY | 5.7899 | 5.9727 | 5.6883 | 5.8955 | 5.8955 | +0.126 (+2.18%) | 1,693,928 |
| 8 Jan 2003 | CNY | 5.6395 | 5.7695 | 5.5826 | 5.7695 | 5.7695 | +0.154 (+2.75%) | 472,919 |
| 7 Jan 2003 | CNY | 5.6192 | 5.7289 | 5.5664 | 5.6152 | 5.6152 | +0.024 (+0.44%) | 661,964 |
| 6 Jan 2003 | CNY | 5.5623 | 5.607 | 5.5014 | 5.5908 | 5.5908 | +0.029 (+0.51%) | 330,782 |
| 3 Jan 2003 | CNY | 5.5339 | 5.5867 | 5.5095 | 5.5623 | 5.5623 | +0.024 (+0.44%) | 192,958 |
| 2 Jan 2003 | CNY | 5.607 | 5.6355 | 5.5258 | 5.538 | 5.538 | -0.081 (-1.45%) | 364,009 |
| 31 Dec 2002 | CNY | 5.6883 | 5.7045 | 5.607 | 5.6192 | 5.6192 | -0.02 (-0.36%) | 422,263 |
| 30 Dec 2002 | CNY | 5.7289 | 5.7411 | 5.6111 | 5.6395 | 5.6395 | -0.11 (-1.91%) | 610,623 |
| 27 Dec 2002 | CNY | 5.7695 | 5.8305 | 5.7005 | 5.7492 | 5.7492 | -0.037 (-0.63%) | 645,757 |
| 26 Dec 2002 | CNY | 5.9321 | 5.9727 | 5.7614 | 5.7858 | 5.7858 | -0.187 (-3.13%) | 747,934 |
| 25 Dec 2002 | CNY | 5.993 | 6.0133 | 5.928 | 5.9727 | 5.9727 | -0.02 (-0.34%) | 1,972,477 |
| 24 Dec 2002 | CNY | 5.8874 | 6.0052 | 5.8711 | 5.993 | 5.993 | +0.085 (+1.44%) | 2,735,695 |
| 23 Dec 2002 | CNY | 5.8711 | 5.9849 | 5.8305 | 5.9077 | 5.9077 | +0.053 (+0.90%) | 1,602,755 |
| 20 Dec 2002 | CNY | 5.737 | 5.8833 | 5.6842 | 5.8549 | 5.8549 | +0.126 (+2.20%) | 815,695 |
| 19 Dec 2002 | CNY | 5.7533 | 5.8102 | 5.6517 | 5.7289 | 5.7289 | -0.081 (-1.40%) | 556,376 |
| 18 Dec 2002 | CNY | 5.8752 | 5.8914 | 5.8102 | 5.8102 | 5.8102 | -0.069 (-1.17%) | 302,112 |
| 17 Dec 2002 | CNY | 5.7533 | 5.8996 | 5.7492 | 5.8792 | 5.8792 | +0.102 (+1.76%) | 836,808 |
| 16 Dec 2002 | CNY | 5.7899 | 5.8102 | 5.6883 | 5.7777 | 5.7777 | -0.004 (-0.07%) | 202,655 |
| 13 Dec 2002 | CNY | 5.6152 | 5.7899 | 5.5989 | 5.7817 | 5.7817 | +0.098 (+1.72%) | 356,780 |
| 12 Dec 2002 | CNY | 5.6761 | 5.7695 | 5.6233 | 5.6842 | 5.6842 | +0.008 (+0.14%) | 151,363 |
| 11 Dec 2002 | CNY | 5.5664 | 5.6883 | 5.5664 | 5.6761 | 5.6761 | +0.028 (+0.50%) | 246,858 |
| 10 Dec 2002 | CNY | 5.7614 | 5.7736 | 5.6395 | 5.6477 | 5.6477 | -0.089 (-1.56%) | 190,792 |
| 9 Dec 2002 | CNY | 5.7695 | 5.8102 | 5.7289 | 5.737 | 5.737 | -0.053 (-0.91%) | 166,753 |
| 6 Dec 2002 | CNY | 5.8427 | 5.8508 | 5.737 | 5.7899 | 5.7899 | +0.004 (+0.07%) | 191,321 |
