| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2003 | CNY | 10.9199 | 10.9723 | 10.7539 | 10.8937 | 10.8937 | -0.079 (-0.72%) | 133,014 |
| 21 Jan 2003 | CNY | 11.1296 | 11.147 | 10.885 | 10.9723 | 10.9723 | -0.262 (-2.33%) | 125,985 |
| 20 Jan 2003 | CNY | 11.2257 | 11.3305 | 11.1645 | 11.2344 | 11.2344 | -0.061 (-0.54%) | 141,690 |
| 17 Jan 2003 | CNY | 11.182 | 11.3043 | 11.0247 | 11.2955 | 11.2955 | +0.114 (+1.02%) | 325,750 |
| 16 Jan 2003 | CNY | 11.1383 | 11.2257 | 10.9548 | 11.182 | 11.182 | +0.009 (+0.08%) | 429,789 |
| 15 Jan 2003 | CNY | 11.3567 | 11.4703 | 11.1645 | 11.1732 | 11.1732 | -0.253 (-2.22%) | 725,855 |
| 14 Jan 2003 | CNY | 10.9199 | 11.5139 | 10.9199 | 11.4266 | 11.4266 | +0.463 (+4.22%) | 466,541 |
| 13 Jan 2003 | CNY | 10.9636 | 10.981 | 10.7889 | 10.9636 | 10.9636 | +0.052 (+0.48%) | 177,760 |
| 10 Jan 2003 | CNY | 10.8762 | 10.9898 | 10.8151 | 10.9112 | 10.9112 | 0.0 (0.0%) | 140,282 |
| 9 Jan 2003 | CNY | 10.9199 | 10.981 | 10.7102 | 10.9112 | 10.9112 | -0.009 (-0.08%) | 126,935 |
| 8 Jan 2003 | CNY | 10.9374 | 11.0073 | 10.885 | 10.9199 | 10.9199 | -0.044 (-0.40%) | 257,900 |
| 7 Jan 2003 | CNY | 10.9636 | 10.9898 | 10.7714 | 10.9636 | 10.9636 | -0.017 (-0.16%) | 491,763 |
| 6 Jan 2003 | CNY | 10.8762 | 11.0073 | 10.7452 | 10.981 | 10.981 | +0.087 (+0.80%) | 481,621 |
| 3 Jan 2003 | CNY | 10.8325 | 10.9112 | 10.7452 | 10.8937 | 10.8937 | +0.026 (+0.24%) | 560,903 |
| 2 Jan 2003 | CNY | 10.8325 | 10.8762 | 10.7626 | 10.8675 | 10.8675 | -0.14 (-1.27%) | 49,851 |
| 31 Dec 2002 | CNY | 11.0335 | 11.0859 | 10.8325 | 11.0073 | 11.0073 | -0.026 (-0.24%) | 959,029 |
| 30 Dec 2002 | CNY | 11.0335 | 11.0859 | 10.9024 | 11.0335 | 11.0335 | -0.044 (-0.39%) | 1,916,400 |
| 27 Dec 2002 | CNY | 11.2257 | 11.2519 | 10.7626 | 11.0771 | 11.0771 | -0.166 (-1.48%) | 535,490 |
| 26 Dec 2002 | CNY | 11.348 | 11.348 | 11.182 | 11.2431 | 11.2431 | -0.105 (-0.92%) | 344,611 |
| 25 Dec 2002 | CNY | 11.0509 | 11.4615 | 11.0509 | 11.348 | 11.348 | +0.271 (+2.45%) | 567,623 |
| 24 Dec 2002 | CNY | 10.981 | 11.1296 | 10.8325 | 11.0771 | 11.0771 | +0.096 (+0.88%) | 393,919 |
| 23 Dec 2002 | CNY | 10.9199 | 11.0335 | 10.9024 | 10.981 | 10.981 | -0.044 (-0.40%) | 154,809 |
| 20 Dec 2002 | CNY | 10.9112 | 11.0946 | 10.8675 | 11.0247 | 11.0247 | -0.052 (-0.47%) | 75,367 |
| 19 Dec 2002 | CNY | 11.0073 | 11.182 | 10.9286 | 11.0771 | 11.0771 | -0.061 (-0.55%) | 186,357 |
| 18 Dec 2002 | CNY | 11.0946 | 11.1645 | 11.0946 | 11.1383 | 11.1383 | -0.035 (-0.31%) | 106,902 |
| 17 Dec 2002 | CNY | 11.0946 | 11.1907 | 11.0335 | 11.1732 | 11.1732 | -0.009 (-0.08%) | 33,081 |
| 16 Dec 2002 | CNY | 11.0335 | 11.2519 | 11.0335 | 11.182 | 11.182 | -0.035 (-0.31%) | 114,470 |
| 13 Dec 2002 | CNY | 11.2519 | 11.2519 | 11.0335 | 11.2169 | 11.2169 | -0.044 (-0.39%) | 132,899 |
| 12 Dec 2002 | CNY | 10.7714 | 11.3217 | 10.7714 | 11.2606 | 11.2606 | -0.026 (-0.23%) | 92,836 |
| 11 Dec 2002 | CNY | 11.2693 | 11.313 | 11.0247 | 11.2868 | 11.2868 | -0.044 (-0.39%) | 39,297 |
