| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2003 | CNY | 1.1897 | 1.1945 | 1.1746 | 1.1849 | 1.1849 | -0.005 (-0.40%) | 2,283,943 |
| 14 Mar 2003 | CNY | 1.1976 | 1.1992 | 1.1817 | 1.1897 | 1.1897 | +0.002 (+0.20%) | 1,294,402 |
| 13 Mar 2003 | CNY | 1.1857 | 1.2056 | 1.1841 | 1.1873 | 1.1873 | -0.013 (-1.06%) | 1,771,171 |
| 12 Mar 2003 | CNY | 1.1857 | 1.2008 | 1.1777 | 1.2 | 1.2 | +0.01 (+0.87%) | 1,503,795 |
| 11 Mar 2003 | CNY | 1.1857 | 1.1976 | 1.1793 | 1.1897 | 1.1897 | +0.002 (+0.13%) | 2,360,598 |
| 10 Mar 2003 | CNY | 1.2239 | 1.2255 | 1.1865 | 1.1881 | 1.1881 | -0.036 (-2.93%) | 4,656,353 |
| 7 Mar 2003 | CNY | 1.2263 | 1.2414 | 1.2183 | 1.2239 | 1.2239 | -0.002 (-0.20%) | 2,745,507 |
| 6 Mar 2003 | CNY | 1.251 | 1.2573 | 1.2255 | 1.2263 | 1.2263 | -0.023 (-1.85%) | 4,524,431 |
| 5 Mar 2003 | CNY | 1.2653 | 1.2653 | 1.239 | 1.2494 | 1.2494 | -0.017 (-1.32%) | 4,139,183 |
| 4 Mar 2003 | CNY | 1.2772 | 1.2772 | 1.2613 | 1.2661 | 1.2661 | -0.011 (-0.87%) | 5,674,043 |
| 3 Mar 2003 | CNY | 1.2494 | 1.2772 | 1.2414 | 1.2772 | 1.2772 | +0.037 (+3.02%) | 14,078,426 |
| 28 Feb 2003 | CNY | 1.2414 | 1.2462 | 1.2136 | 1.2398 | 1.2398 | +0.002 (+0.13%) | 4,911,213 |
| 27 Feb 2003 | CNY | 1.2414 | 1.2478 | 1.2279 | 1.2382 | 1.2382 | -0.003 (-0.26%) | 4,987,754 |
| 26 Feb 2003 | CNY | 1.2255 | 1.2494 | 1.2191 | 1.2414 | 1.2414 | +0.018 (+1.50%) | 13,924,878 |
| 25 Feb 2003 | CNY | 1.1865 | 1.2239 | 1.1865 | 1.2231 | 1.2231 | +0.037 (+3.15%) | 8,106,433 |
| 24 Feb 2003 | CNY | 1.1738 | 1.1945 | 1.1738 | 1.1857 | 1.1857 | +0.012 (+1.01%) | 2,510,641 |
| 21 Feb 2003 | CNY | 1.1976 | 1.2016 | 1.1738 | 1.1738 | 1.1738 | -0.03 (-2.51%) | 3,945,962 |
| 20 Feb 2003 | CNY | 1.2136 | 1.2159 | 1.2016 | 1.204 | 1.204 | -0.01 (-0.79%) | 2,688,430 |
| 19 Feb 2003 | CNY | 1.1929 | 1.2144 | 1.1921 | 1.2136 | 1.2136 | +0.027 (+2.28%) | 4,200,545 |
| 18 Feb 2003 | CNY | 1.1881 | 1.1984 | 1.1841 | 1.1865 | 1.1865 | +0.003 (+0.27%) | 1,341,840 |
| 17 Feb 2003 | CNY | 1.204 | 1.208 | 1.1809 | 1.1833 | 1.1833 | -0.022 (-1.85%) | 2,699,225 |
| 14 Feb 2003 | CNY | 1.1945 | 1.2096 | 1.1937 | 1.2056 | 1.2056 | +0.011 (+0.93%) | 2,111,431 |
| 13 Feb 2003 | CNY | 1.1945 | 1.2144 | 1.1929 | 1.1945 | 1.1945 | 0.0 (0.0%) | 4,979,461 |
| 12 Feb 2003 | CNY | 1.1801 | 1.1945 | 1.1738 | 1.1945 | 1.1945 | +0.012 (+1.01%) | 2,536,867 |
| 11 Feb 2003 | CNY | 1.1547 | 1.1857 | 1.1547 | 1.1825 | 1.1825 | +0.021 (+1.78%) | 1,672,864 |
| 10 Feb 2003 | CNY | 1.1873 | 1.1873 | 1.1618 | 1.1618 | 1.1618 | -0.025 (-2.15%) | 2,161,420 |
| 29 Jan 2003 | CNY | 1.1913 | 1.1984 | 1.1809 | 1.1873 | 1.1873 | -0.004 (-0.34%) | 3,531,158 |
| 28 Jan 2003 | CNY | 1.1873 | 1.1929 | 1.1801 | 1.1913 | 1.1913 | +0.002 (+0.20%) | 2,074,272 |
| 27 Jan 2003 | CNY | 1.1658 | 1.1937 | 1.1658 | 1.1889 | 1.1889 | +0.028 (+2.40%) | 3,527,589 |
| 24 Jan 2003 | CNY | 1.1459 | 1.1626 | 1.1388 | 1.161 | 1.161 | +0.015 (+1.32%) | 2,460,589 |
