| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2003 | CNY | 1.1283 | 1.145 | 1.1133 | 1.145 | 1.145 | +0.015 (+1.33%) | 43,585,182 |
| 15 Jan 2003 | CNY | 1.1633 | 1.1867 | 1.1083 | 1.13 | 1.13 | -0.042 (-3.56%) | 51,206,004 |
| 14 Jan 2003 | CNY | 1.0683 | 1.19 | 1.0567 | 1.1717 | 1.1717 | +0.09 (+8.32%) | 77,769,792 |
| 13 Jan 2003 | CNY | 1.1033 | 1.1167 | 1.0717 | 1.0817 | 1.0817 | -0.025 (-2.26%) | 17,191,542 |
| 10 Jan 2003 | CNY | 1.125 | 1.135 | 1.0917 | 1.1067 | 1.1067 | -0.027 (-2.35%) | 30,990,552 |
| 9 Jan 2003 | CNY | 1.08 | 1.1383 | 1.0617 | 1.1333 | 1.1333 | +0.053 (+4.94%) | 30,780,348 |
| 8 Jan 2003 | CNY | 1.025 | 1.0833 | 1.0217 | 1.08 | 1.08 | +0.042 (+4.02%) | 15,648,498 |
| 7 Jan 2003 | CNY | 1.025 | 1.0433 | 1.025 | 1.0383 | 1.0383 | +0.002 (+0.15%) | 10,701,684 |
| 6 Jan 2003 | CNY | 1.0067 | 1.04 | 0.9967 | 1.0367 | 1.0367 | +0.023 (+2.31%) | 10,222,536 |
| 3 Jan 2003 | CNY | 0.985 | 1.015 | 0.9767 | 1.0133 | 1.0133 | +0.017 (+1.67%) | 8,035,962 |
| 2 Jan 2003 | CNY | 1.0167 | 1.0167 | 0.995 | 0.9967 | 0.9967 | -0.037 (-3.54%) | 6,320,424 |
| 31 Dec 2002 | CNY | 1.015 | 1.0333 | 1 | 1.0333 | 1.0333 | +0.018 (+1.80%) | 12,244,050 |
| 30 Dec 2002 | CNY | 1.0183 | 1.03 | 1.01 | 1.015 | 1.015 | -0.008 (-0.81%) | 8,345,580 |
| 27 Dec 2002 | CNY | 1.0333 | 1.0333 | 1.0083 | 1.0233 | 1.0233 | -0.01 (-0.97%) | 4,657,806 |
| 26 Dec 2002 | CNY | 1.06 | 1.0667 | 1.0233 | 1.0333 | 1.0333 | -0.037 (-3.43%) | 9,454,794 |
| 25 Dec 2002 | CNY | 1.0867 | 1.0867 | 1.0667 | 1.07 | 1.07 | -0.017 (-1.54%) | 2,613,900 |
| 24 Dec 2002 | CNY | 1.08 | 1.0883 | 1.075 | 1.0867 | 1.0867 | 0.0 (0.0%) | 2,769,696 |
| 23 Dec 2002 | CNY | 1.075 | 1.1 | 1.0717 | 1.0867 | 1.0867 | +0.02 (+1.87%) | 9,025,674 |
| 20 Dec 2002 | CNY | 1.0633 | 1.0667 | 1.0533 | 1.0667 | 1.0667 | +0.008 (+0.79%) | 4,999,248 |
| 19 Dec 2002 | CNY | 1.0667 | 1.0667 | 1.055 | 1.0583 | 1.0583 | -0.008 (-0.79%) | 3,906,834 |
| 18 Dec 2002 | CNY | 1.0667 | 1.1 | 1.065 | 1.0667 | 1.0667 | -0.015 (-1.39%) | 14,807,934 |
| 17 Dec 2002 | CNY | 1.0667 | 1.085 | 1.0533 | 1.0817 | 1.0817 | +0.017 (+1.57%) | 15,420,294 |
| 16 Dec 2002 | CNY | 1.0667 | 1.075 | 1.0583 | 1.065 | 1.065 | -0.008 (-0.77%) | 9,833,640 |
| 13 Dec 2002 | CNY | 1.0667 | 1.075 | 1.05 | 1.0733 | 1.0733 | +0.007 (+0.62%) | 28,100,178 |
| 12 Dec 2002 | CNY | 1.075 | 1.075 | 1.0583 | 1.0667 | 1.0667 | -0.003 (-0.31%) | 13,297,794 |
| 11 Dec 2002 | CNY | 1.05 | 1.0767 | 1.0433 | 1.07 | 1.07 | +0.01 (+0.94%) | 25,986,378 |
| 10 Dec 2002 | CNY | 1.0467 | 1.07 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 25,708,470 |
| 9 Dec 2002 | CNY | 1.0667 | 1.075 | 1.0467 | 1.05 | 1.05 | -0.013 (-1.25%) | 21,345,000 |
| 6 Dec 2002 | CNY | 1.0467 | 1.0833 | 1.0417 | 1.0633 | 1.0633 | +0.02 (+1.92%) | 18,596,340 |
| 5 Dec 2002 | CNY | 1.0617 | 1.0617 | 1.0383 | 1.0433 | 1.0433 | -0.02 (-1.88%) | 3,045,792 |
