| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2003 | CNY | 4.5839 | 4.7578 | 4.5839 | 4.7019 | 4.7019 | +0.143 (+3.13%) | 13,925,414 |
| 18 Feb 2003 | CNY | 4.5031 | 4.5652 | 4.441 | 4.559 | 4.559 | +0.106 (+2.37%) | 2,553,521 |
| 17 Feb 2003 | CNY | 4.4783 | 4.5901 | 4.4224 | 4.4534 | 4.4534 | -0.093 (-2.05%) | 3,226,897 |
| 14 Feb 2003 | CNY | 4.528 | 4.5652 | 4.5093 | 4.5466 | 4.5466 | +0.012 (+0.27%) | 2,275,134 |
| 13 Feb 2003 | CNY | 4.5839 | 4.6087 | 4.5031 | 4.5342 | 4.5342 | -0.037 (-0.81%) | 3,170,194 |
| 12 Feb 2003 | CNY | 4.4845 | 4.5776 | 4.4472 | 4.5714 | 4.5714 | +0.074 (+1.66%) | 2,397,193 |
| 11 Feb 2003 | CNY | 4.3975 | 4.5031 | 4.3851 | 4.4969 | 4.4969 | +0.087 (+1.97%) | 1,010,326 |
| 10 Feb 2003 | CNY | 4.5031 | 4.5155 | 4.3789 | 4.4099 | 4.4099 | -0.093 (-2.07%) | 1,334,999 |
| 29 Jan 2003 | CNY | 4.5217 | 4.559 | 4.4907 | 4.5031 | 4.5031 | -0.012 (-0.27%) | 1,994,305 |
| 28 Jan 2003 | CNY | 4.5217 | 4.5466 | 4.4721 | 4.5155 | 4.5155 | 0.0 (0.0%) | 1,451,326 |
| 27 Jan 2003 | CNY | 4.5031 | 4.5652 | 4.4596 | 4.5155 | 4.5155 | +0.056 (+1.25%) | 2,625,834 |
| 24 Jan 2003 | CNY | 4.3851 | 4.4907 | 4.354 | 4.4596 | 4.4596 | +0.074 (+1.70%) | 2,111,099 |
| 23 Jan 2003 | CNY | 4.5652 | 4.5652 | 4.3851 | 4.3851 | 4.3851 | -0.149 (-3.29%) | 3,453,181 |
| 22 Jan 2003 | CNY | 4.4658 | 4.5404 | 4.4658 | 4.5342 | 4.5342 | +0.037 (+0.83%) | 3,216,036 |
| 21 Jan 2003 | CNY | 4.6894 | 4.7516 | 4.4783 | 4.4969 | 4.4969 | -0.18 (-3.85%) | 6,726,628 |
| 20 Jan 2003 | CNY | 4.7081 | 4.7205 | 4.5466 | 4.677 | 4.677 | -0.025 (-0.53%) | 12,881,991 |
| 17 Jan 2003 | CNY | 4.4721 | 4.7143 | 4.4721 | 4.7019 | 4.7019 | +0.23 (+5.14%) | 15,372,366 |
| 16 Jan 2003 | CNY | 4.3789 | 4.5031 | 4.354 | 4.4721 | 4.4721 | +0.093 (+2.13%) | 4,149,955 |
| 15 Jan 2003 | CNY | 4.5031 | 4.528 | 4.3665 | 4.3789 | 4.3789 | -0.124 (-2.76%) | 6,343,158 |
| 14 Jan 2003 | CNY | 4.3168 | 4.5714 | 4.2919 | 4.5031 | 4.5031 | +0.199 (+4.62%) | 7,549,254 |
| 13 Jan 2003 | CNY | 4.2236 | 4.3106 | 4.2112 | 4.3044 | 4.3044 | +0.068 (+1.61%) | 2,474,296 |
| 10 Jan 2003 | CNY | 4.3168 | 4.3603 | 4.236 | 4.236 | 4.236 | -0.087 (-2.01%) | 5,217,124 |
| 9 Jan 2003 | CNY | 4.1615 | 4.354 | 4.1118 | 4.323 | 4.323 | +0.186 (+4.51%) | 7,549,813 |
| 8 Jan 2003 | CNY | 4.0124 | 4.1553 | 3.9752 | 4.1366 | 4.1366 | +0.118 (+2.94%) | 1,497,375 |
| 7 Jan 2003 | CNY | 4.0435 | 4.0932 | 4.0124 | 4.0186 | 4.0186 | -0.025 (-0.62%) | 908,659 |
| 6 Jan 2003 | CNY | 3.9627 | 4.0683 | 3.9503 | 4.0435 | 4.0435 | +0.062 (+1.56%) | 778,657 |
| 3 Jan 2003 | CNY | 4.0248 | 4.0435 | 3.9503 | 3.9814 | 3.9814 | 0.0 (0.0%) | 1,001,661 |
