| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2003 | CNY | 1.7306 | 1.7862 | 1.7003 | 1.7492 | 1.7492 | 0.0 (0.0%) | 11,187,330 |
| 10 Mar 2003 | CNY | 1.6431 | 1.7677 | 1.6263 | 1.7492 | 1.7492 | +0.108 (+6.57%) | 15,049,898 |
| 7 Mar 2003 | CNY | 1.6179 | 1.6818 | 1.6179 | 1.6414 | 1.6414 | +0.034 (+2.10%) | 6,660,225 |
| 6 Mar 2003 | CNY | 1.6296 | 1.6381 | 1.5859 | 1.6077 | 1.6077 | -0.037 (-2.26%) | 847,501 |
| 5 Mar 2003 | CNY | 1.633 | 1.6448 | 1.6162 | 1.6448 | 1.6448 | +0.01 (+0.62%) | 704,068 |
| 4 Mar 2003 | CNY | 1.6162 | 1.6364 | 1.6162 | 1.6347 | 1.6347 | +0.007 (+0.41%) | 797,742 |
| 3 Mar 2003 | CNY | 1.6061 | 1.6296 | 1.6061 | 1.628 | 1.628 | +0.022 (+1.36%) | 799,910 |
| 28 Feb 2003 | CNY | 1.6128 | 1.6128 | 1.5909 | 1.6061 | 1.6061 | -0.01 (-0.62%) | 726,557 |
| 27 Feb 2003 | CNY | 1.6263 | 1.6347 | 1.6077 | 1.6162 | 1.6162 | -0.01 (-0.62%) | 628,487 |
| 26 Feb 2003 | CNY | 1.6313 | 1.633 | 1.6162 | 1.6263 | 1.6263 | +0.002 (+0.10%) | 453,222 |
| 25 Feb 2003 | CNY | 1.5926 | 1.6296 | 1.5909 | 1.6246 | 1.6246 | +0.035 (+2.23%) | 1,048,297 |
| 24 Feb 2003 | CNY | 1.596 | 1.6044 | 1.5774 | 1.5892 | 1.5892 | -0.007 (-0.43%) | 651,861 |
| 21 Feb 2003 | CNY | 1.6498 | 1.6498 | 1.596 | 1.596 | 1.596 | -0.054 (-3.26%) | 1,176,066 |
| 20 Feb 2003 | CNY | 1.6347 | 1.6599 | 1.633 | 1.6498 | 1.6498 | +0.017 (+1.03%) | 998,674 |
| 19 Feb 2003 | CNY | 1.6313 | 1.633 | 1.6094 | 1.633 | 1.633 | +0.005 (+0.31%) | 870,685 |
| 18 Feb 2003 | CNY | 1.6296 | 1.6347 | 1.6195 | 1.628 | 1.628 | -0.007 (-0.41%) | 694,207 |
| 17 Feb 2003 | CNY | 1.6515 | 1.6583 | 1.6246 | 1.6347 | 1.6347 | -0.017 (-1.02%) | 1,152,401 |
| 14 Feb 2003 | CNY | 1.6583 | 1.6616 | 1.6431 | 1.6515 | 1.6515 | -0.002 (-0.10%) | 880,005 |
| 13 Feb 2003 | CNY | 1.6566 | 1.6751 | 1.6465 | 1.6532 | 1.6532 | -0.002 (-0.10%) | 1,508,670 |
| 12 Feb 2003 | CNY | 1.6246 | 1.6583 | 1.6246 | 1.6549 | 1.6549 | +0.022 (+1.34%) | 901,395 |
| 11 Feb 2003 | CNY | 1.628 | 1.6364 | 1.6077 | 1.633 | 1.633 | +0.02 (+1.25%) | 760,082 |
| 10 Feb 2003 | CNY | 1.6465 | 1.6465 | 1.6077 | 1.6128 | 1.6128 | -0.025 (-1.54%) | 877,611 |
| 29 Jan 2003 | CNY | 1.6313 | 1.6465 | 1.6296 | 1.6381 | 1.6381 | +0.005 (+0.31%) | 938,074 |
| 28 Jan 2003 | CNY | 1.633 | 1.6414 | 1.6179 | 1.633 | 1.633 | +0.007 (+0.41%) | 901,573 |
| 27 Jan 2003 | CNY | 1.6044 | 1.6347 | 1.5909 | 1.6263 | 1.6263 | +0.015 (+0.94%) | 1,103,681 |
| 24 Jan 2003 | CNY | 1.5808 | 1.6162 | 1.5623 | 1.6111 | 1.6111 | +0.03 (+1.92%) | 857,706 |
| 23 Jan 2003 | CNY | 1.6061 | 1.6313 | 1.5791 | 1.5808 | 1.5808 | -0.037 (-2.29%) | 1,052,674 |
| 22 Jan 2003 | CNY | 1.6027 | 1.6296 | 1.596 | 1.6179 | 1.6179 | +0.007 (+0.42%) | 1,051,528 |
| 21 Jan 2003 | CNY | 1.6583 | 1.6734 | 1.6094 | 1.6111 | 1.6111 | -0.054 (-3.24%) | 1,703,182 |
| 20 Jan 2003 | CNY | 1.6482 | 1.6751 | 1.6347 | 1.665 | 1.665 | +0.012 (+0.71%) | 1,388,195 |
