| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2003 | CNY | 3.5867 | 3.5867 | 3.4933 | 3.53 | 3.53 | -0.023 (-0.66%) | 189,297 |
| 14 Mar 2003 | CNY | 3.5267 | 3.5633 | 3.5267 | 3.5533 | 3.5533 | +0.017 (+0.47%) | 292,041 |
| 13 Mar 2003 | CNY | 3.5667 | 3.57 | 3.5267 | 3.5367 | 3.5367 | -0.013 (-0.37%) | 361,494 |
| 12 Mar 2003 | CNY | 3.5833 | 3.5933 | 3.5267 | 3.55 | 3.55 | -0.01 (-0.28%) | 342,201 |
| 11 Mar 2003 | CNY | 3.52 | 3.5933 | 3.52 | 3.56 | 3.56 | +0.033 (+0.94%) | 253,494 |
| 10 Mar 2003 | CNY | 3.6167 | 3.6333 | 3.5233 | 3.5267 | 3.5267 | -0.073 (-2.04%) | 408,273 |
| 7 Mar 2003 | CNY | 3.6367 | 3.6667 | 3.5867 | 3.6 | 3.6 | -0.05 (-1.37%) | 477,297 |
| 6 Mar 2003 | CNY | 3.69 | 3.7267 | 3.6267 | 3.65 | 3.65 | -0.04 (-1.08%) | 394,647 |
| 5 Mar 2003 | CNY | 3.6833 | 3.7267 | 3.6667 | 3.69 | 3.69 | -0.01 (-0.27%) | 322,485 |
| 4 Mar 2003 | CNY | 3.7 | 3.7367 | 3.6833 | 3.7 | 3.7 | +0.017 (+0.45%) | 507,120 |
| 3 Mar 2003 | CNY | 3.66 | 3.6833 | 3.62 | 3.6833 | 3.6833 | +0.02 (+0.55%) | 374,373 |
| 28 Feb 2003 | CNY | 3.68 | 3.7 | 3.6533 | 3.6633 | 3.6633 | -0.027 (-0.72%) | 212,844 |
| 27 Feb 2003 | CNY | 3.6667 | 3.73 | 3.6667 | 3.69 | 3.69 | +0.02 (+0.54%) | 375,285 |
| 25 Feb 2003 | CNY | 3.64 | 3.68 | 3.6333 | 3.67 | 3.67 | +0.04 (+1.10%) | 389,124 |
| 24 Feb 2003 | CNY | 3.6367 | 3.7 | 3.6267 | 3.63 | 3.63 | -0.017 (-0.46%) | 267,549 |
| 21 Feb 2003 | CNY | 3.72 | 3.7233 | 3.6167 | 3.6467 | 3.6467 | -0.077 (-2.06%) | 601,239 |
| 20 Feb 2003 | CNY | 3.7567 | 3.7567 | 3.7167 | 3.7233 | 3.7233 | -0.017 (-0.45%) | 214,188 |
| 19 Feb 2003 | CNY | 3.7267 | 3.7467 | 3.7067 | 3.74 | 3.74 | +0.003 (+0.09%) | 436,743 |
| 18 Feb 2003 | CNY | 3.7 | 3.79 | 3.7 | 3.7367 | 3.7367 | +0.027 (+0.72%) | 625,800 |
| 17 Feb 2003 | CNY | 3.8 | 3.8 | 3.6933 | 3.71 | 3.71 | -0.04 (-1.07%) | 528,618 |
| 14 Feb 2003 | CNY | 3.7167 | 3.7767 | 3.7167 | 3.75 | 3.75 | +0.033 (+0.90%) | 725,091 |
| 13 Feb 2003 | CNY | 3.64 | 3.8 | 3.64 | 3.7167 | 3.7167 | +0.057 (+1.55%) | 1,500,372 |
| 12 Feb 2003 | CNY | 3.6267 | 3.6933 | 3.5933 | 3.66 | 3.66 | +0.057 (+1.57%) | 463,833 |
| 11 Feb 2003 | CNY | 3.5733 | 3.6067 | 3.56 | 3.6033 | 3.6033 | +0.01 (+0.28%) | 169,407 |
| 10 Feb 2003 | CNY | 3.6533 | 3.69 | 3.57 | 3.5933 | 3.5933 | -0.05 (-1.37%) | 320,325 |
| 29 Jan 2003 | CNY | 3.6733 | 3.7 | 3.64 | 3.6433 | 3.6433 | -0.043 (-1.18%) | 583,800 |
| 28 Jan 2003 | CNY | 3.7167 | 3.7167 | 3.66 | 3.6867 | 3.6867 | -0.027 (-0.72%) | 633,495 |
| 27 Jan 2003 | CNY | 3.6333 | 3.7667 | 3.6333 | 3.7133 | 3.7133 | +0.063 (+1.73%) | 952,122 |
| 24 Jan 2003 | CNY | 3.7267 | 3.7267 | 3.57 | 3.65 | 3.65 | +0.1 (+2.82%) | 1,053,396 |
| 23 Jan 2003 | CNY | 3.64 | 3.7133 | 3.5 | 3.55 | 3.55 | -0.113 (-3.09%) | 1,205,250 |
