| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2003 | CNY | 5.4041 | 5.4505 | 5.3886 | 5.4428 | 5.4428 | +0.039 (+0.72%) | 330,450 |
| 3 Mar 2003 | CNY | 5.3421 | 5.4273 | 5.3344 | 5.4041 | 5.4041 | +0.077 (+1.45%) | 230,773 |
| 28 Feb 2003 | CNY | 5.3421 | 5.3576 | 5.2957 | 5.3266 | 5.3266 | -0.062 (-1.15%) | 279,058 |
| 27 Feb 2003 | CNY | 5.3808 | 5.4428 | 5.3421 | 5.3886 | 5.3886 | +0.008 (+0.14%) | 222,388 |
| 26 Feb 2003 | CNY | 5.3886 | 5.4041 | 5.3421 | 5.3808 | 5.3808 | -0.031 (-0.57%) | 198,109 |
| 25 Feb 2003 | CNY | 5.2802 | 5.4118 | 5.2802 | 5.4118 | 5.4118 | +0.124 (+2.34%) | 299,881 |
| 24 Feb 2003 | CNY | 5.2647 | 5.3344 | 5.2647 | 5.2879 | 5.2879 | -0.031 (-0.58%) | 215,597 |
| 21 Feb 2003 | CNY | 5.4815 | 5.4815 | 5.3189 | 5.3189 | 5.3189 | -0.17 (-3.10%) | 400,608 |
| 20 Feb 2003 | CNY | 5.4196 | 5.497 | 5.4041 | 5.4892 | 5.4892 | +0.07 (+1.28%) | 562,305 |
| 19 Feb 2003 | CNY | 5.3421 | 5.4196 | 5.3266 | 5.4196 | 5.4196 | +0.062 (+1.16%) | 254,247 |
| 18 Feb 2003 | CNY | 5.3421 | 5.3808 | 5.3034 | 5.3576 | 5.3576 | -0.008 (-0.15%) | 186,427 |
| 17 Feb 2003 | CNY | 5.4738 | 5.4892 | 5.3499 | 5.3654 | 5.3654 | -0.039 (-0.72%) | 319,635 |
| 14 Feb 2003 | CNY | 5.3808 | 5.4196 | 5.3576 | 5.4041 | 5.4041 | +0.023 (+0.43%) | 298,054 |
| 13 Feb 2003 | CNY | 5.4428 | 5.497 | 5.3808 | 5.3808 | 5.3808 | -0.046 (-0.86%) | 390,770 |
| 12 Feb 2003 | CNY | 5.3421 | 5.4273 | 5.3034 | 5.4273 | 5.4273 | +0.085 (+1.59%) | 272,998 |
| 11 Feb 2003 | CNY | 5.2647 | 5.3421 | 5.2647 | 5.3421 | 5.3421 | +0.046 (+0.88%) | 162,188 |
| 10 Feb 2003 | CNY | 5.3034 | 5.3421 | 5.2879 | 5.2957 | 5.2957 | -0.093 (-1.72%) | 209,898 |
| 29 Jan 2003 | CNY | 5.3886 | 5.435 | 5.3886 | 5.3886 | 5.3886 | -0.008 (-0.14%) | 316,561 |
| 28 Jan 2003 | CNY | 5.3808 | 5.4041 | 5.3421 | 5.3963 | 5.3963 | 0.0 (0.0%) | 302,811 |
| 27 Jan 2003 | CNY | 5.3421 | 5.4428 | 5.2725 | 5.3963 | 5.3963 | +0.093 (+1.75%) | 509,505 |
| 24 Jan 2003 | CNY | 5.226 | 5.3112 | 5.1873 | 5.3034 | 5.3034 | +0.07 (+1.33%) | 439,247 |
| 23 Jan 2003 | CNY | 5.3034 | 5.3731 | 5.2337 | 5.2337 | 5.2337 | -0.147 (-2.73%) | 428,430 |
| 22 Jan 2003 | CNY | 5.4041 | 5.4041 | 5.226 | 5.3808 | 5.3808 | -0.046 (-0.86%) | 1,001,640 |
| 21 Jan 2003 | CNY | 5.6054 | 5.7447 | 5.4273 | 5.4273 | 5.4273 | -0.108 (-1.96%) | 3,203,658 |
| 20 Jan 2003 | CNY | 5.4505 | 5.5434 | 5.3266 | 5.5357 | 5.5357 | +0.093 (+1.71%) | 852,059 |
| 17 Jan 2003 | CNY | 5.3112 | 5.4505 | 5.226 | 5.4428 | 5.4428 | +0.132 (+2.48%) | 1,198,544 |
| 16 Jan 2003 | CNY | 5.1486 | 5.3112 | 5.1486 | 5.3112 | 5.3112 | +0.093 (+1.78%) | 639,304 |
| 15 Jan 2003 | CNY | 5.2337 | 5.3112 | 5.1873 | 5.2183 | 5.2183 | 0.0 (0.0%) | 884,935 |
| 14 Jan 2003 | CNY | 4.9937 | 5.3421 | 4.9937 | 5.2183 | 5.2183 | +0.248 (+4.99%) | 899,490 |
| 13 Jan 2003 | CNY | 4.955 | 5.017 | 4.9395 | 4.9705 | 4.9705 | 0.0 (0.0%) | 177,344 |
