| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2003 | CNY | 1.7671 | 1.7784 | 1.7155 | 1.7542 | 1.7542 | -0.021 (-1.18%) | 2,439,952 |
| 2 Jan 2003 | CNY | 1.822 | 1.8349 | 1.7542 | 1.7752 | 1.7752 | -0.126 (-6.62%) | 3,004,180 |
| 31 Dec 2002 | CNY | 1.772 | 1.9366 | 1.7123 | 1.9011 | 1.9011 | +0.105 (+5.84%) | 16,734,546 |
| 30 Dec 2002 | CNY | 1.7074 | 1.8075 | 1.6751 | 1.7962 | 1.7962 | +0.074 (+4.32%) | 10,063,865 |
| 27 Dec 2002 | CNY | 1.6138 | 1.7429 | 1.5896 | 1.7219 | 1.7219 | +0.098 (+6.06%) | 7,622,444 |
| 26 Dec 2002 | CNY | 1.6719 | 1.6719 | 1.6235 | 1.6235 | 1.6235 | -0.058 (-3.46%) | 1,561,567 |
| 25 Dec 2002 | CNY | 1.6864 | 1.6864 | 1.6703 | 1.6816 | 1.6816 | -0.003 (-0.19%) | 946,385 |
| 24 Dec 2002 | CNY | 1.6719 | 1.6864 | 1.6655 | 1.6848 | 1.6848 | +0.005 (+0.29%) | 851,114 |
| 23 Dec 2002 | CNY | 1.6622 | 1.7026 | 1.6622 | 1.68 | 1.68 | +0.023 (+1.36%) | 2,751,301 |
| 20 Dec 2002 | CNY | 1.6461 | 1.6671 | 1.638 | 1.6574 | 1.6574 | +0.006 (+0.39%) | 645,805 |
| 19 Dec 2002 | CNY | 1.6461 | 1.6525 | 1.63 | 1.6509 | 1.6509 | +0.002 (+0.10%) | 752,255 |
| 18 Dec 2002 | CNY | 1.6332 | 1.6768 | 1.63 | 1.6493 | 1.6493 | +0.013 (+0.79%) | 2,229,110 |
| 17 Dec 2002 | CNY | 1.6219 | 1.6461 | 1.6203 | 1.6364 | 1.6364 | -0.002 (-0.10%) | 698,035 |
| 16 Dec 2002 | CNY | 1.6057 | 1.6606 | 1.5945 | 1.638 | 1.638 | +0.031 (+1.90%) | 3,565,992 |
| 13 Dec 2002 | CNY | 1.567 | 1.609 | 1.5557 | 1.6074 | 1.6074 | +0.031 (+1.95%) | 1,111,032 |
| 12 Dec 2002 | CNY | 1.5654 | 1.588 | 1.5622 | 1.5767 | 1.5767 | +0.002 (+0.10%) | 333,991 |
| 11 Dec 2002 | CNY | 1.5815 | 1.5815 | 1.5509 | 1.5751 | 1.5751 | 0.0 (0.0%) | 197,668 |
| 10 Dec 2002 | CNY | 1.5783 | 1.6025 | 1.5735 | 1.5751 | 1.5751 | -0.016 (-1.01%) | 181,557 |
| 9 Dec 2002 | CNY | 1.5815 | 1.6009 | 1.5815 | 1.5912 | 1.5912 | 0.0 (0.0%) | 183,974 |
| 6 Dec 2002 | CNY | 1.6025 | 1.609 | 1.5815 | 1.5912 | 1.5912 | -0.003 (-0.21%) | 389,450 |
| 5 Dec 2002 | CNY | 1.5832 | 1.5977 | 1.5735 | 1.5945 | 1.5945 | -0.008 (-0.50%) | 307,222 |
| 4 Dec 2002 | CNY | 1.609 | 1.6251 | 1.5832 | 1.6025 | 1.6025 | +0.016 (+1.01%) | 457,425 |
| 3 Dec 2002 | CNY | 1.5654 | 1.5896 | 1.5654 | 1.5864 | 1.5864 | +0.005 (+0.31%) | 361,999 |
| 2 Dec 2002 | CNY | 1.638 | 1.638 | 1.5654 | 1.5815 | 1.5815 | -0.058 (-3.54%) | 593,314 |
| 29 Nov 2002 | CNY | 1.6283 | 1.6542 | 1.6138 | 1.6396 | 1.6396 | +0.023 (+1.40%) | 1,144,369 |
| 28 Nov 2002 | CNY | 1.588 | 1.6267 | 1.567 | 1.617 | 1.617 | +0.043 (+2.76%) | 423,722 |
| 27 Nov 2002 | CNY | 1.5654 | 1.5977 | 1.5444 | 1.5735 | 1.5735 | +0.006 (+0.41%) | 574,539 |
| 26 Nov 2002 | CNY | 1.6041 | 1.6235 | 1.5654 | 1.567 | 1.567 | -0.037 (-2.31%) | 501,296 |
| 25 Nov 2002 | CNY | 1.6122 | 1.6138 | 1.5654 | 1.6041 | 1.6041 | -0.005 (-0.30%) | 187,134 |
| 22 Nov 2002 | CNY | 1.6106 | 1.6461 | 1.5896 | 1.609 | 1.609 | +0.008 (+0.51%) | 835,040 |
