| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2003 | CNY | 5.0712 | 5.1331 | 4.9628 | 4.9705 | 4.9705 | -0.101 (-1.99%) | 396,368 |
| 9 Jan 2003 | CNY | 4.955 | 5.0944 | 4.9086 | 5.0712 | 5.0712 | +0.124 (+2.50%) | 530,761 |
| 8 Jan 2003 | CNY | 4.777 | 4.9937 | 4.7692 | 4.9473 | 4.9473 | +0.155 (+3.23%) | 200,363 |
| 7 Jan 2003 | CNY | 4.9008 | 4.9008 | 4.7924 | 4.7924 | 4.7924 | -0.054 (-1.12%) | 162,485 |
| 6 Jan 2003 | CNY | 4.8002 | 4.8466 | 4.7228 | 4.8466 | 4.8466 | +0.07 (+1.46%) | 92,659 |
| 3 Jan 2003 | CNY | 4.7228 | 4.8157 | 4.7228 | 4.777 | 4.777 | +0.015 (+0.33%) | 187,915 |
| 2 Jan 2003 | CNY | 4.8776 | 4.8776 | 4.7382 | 4.7615 | 4.7615 | -0.116 (-2.38%) | 231,587 |
| 31 Dec 2002 | CNY | 4.955 | 5.0015 | 4.8776 | 4.8776 | 4.8776 | -0.077 (-1.56%) | 216,501 |
| 30 Dec 2002 | CNY | 5.0712 | 5.0712 | 4.955 | 4.955 | 4.955 | -0.108 (-2.14%) | 264,394 |
| 27 Dec 2002 | CNY | 5.1099 | 5.1486 | 5.0324 | 5.0634 | 5.0634 | -0.054 (-1.06%) | 218,044 |
| 26 Dec 2002 | CNY | 5.2879 | 5.2879 | 5.1099 | 5.1176 | 5.1176 | -0.17 (-3.22%) | 315,643 |
| 25 Dec 2002 | CNY | 5.3963 | 5.4118 | 5.2802 | 5.2879 | 5.2879 | -0.054 (-1.01%) | 173,091 |
| 24 Dec 2002 | CNY | 5.2879 | 5.3421 | 5.2879 | 5.3421 | 5.3421 | -0.015 (-0.29%) | 131,461 |
| 23 Dec 2002 | CNY | 5.3344 | 5.3963 | 5.3266 | 5.3576 | 5.3576 | +0.023 (+0.43%) | 268,204 |
| 20 Dec 2002 | CNY | 5.226 | 5.3576 | 5.226 | 5.3344 | 5.3344 | +0.108 (+2.07%) | 277,956 |
| 19 Dec 2002 | CNY | 5.195 | 5.2647 | 5.195 | 5.226 | 5.226 | -0.023 (-0.44%) | 114,657 |
| 18 Dec 2002 | CNY | 5.3189 | 5.3344 | 5.1873 | 5.2492 | 5.2492 | -0.054 (-1.02%) | 200,717 |
| 17 Dec 2002 | CNY | 5.2337 | 5.3189 | 5.2337 | 5.3034 | 5.3034 | +0.046 (+0.88%) | 136,659 |
| 16 Dec 2002 | CNY | 5.3112 | 5.3112 | 5.226 | 5.257 | 5.257 | +0.031 (+0.59%) | 207,089 |
| 13 Dec 2002 | CNY | 5.1408 | 5.2647 | 5.0944 | 5.226 | 5.226 | +0.062 (+1.20%) | 200,911 |
| 12 Dec 2002 | CNY | 5.1408 | 5.226 | 5.1408 | 5.1641 | 5.1641 | +0.039 (+0.76%) | 85,616 |
| 11 Dec 2002 | CNY | 5.1099 | 5.1718 | 5.0944 | 5.1254 | 5.1254 | 0.0 (0.0%) | 138,887 |
| 10 Dec 2002 | CNY | 5.1873 | 5.2802 | 5.1176 | 5.1254 | 5.1254 | -0.101 (-1.92%) | 125,545 |
| 9 Dec 2002 | CNY | 5.2028 | 5.2879 | 5.195 | 5.226 | 5.226 | +0.015 (+0.30%) | 72,059 |
| 6 Dec 2002 | CNY | 5.226 | 5.2802 | 5.1718 | 5.2105 | 5.2105 | -0.008 (-0.15%) | 123,349 |
| 5 Dec 2002 | CNY | 5.2647 | 5.2647 | 5.1873 | 5.2183 | 5.2183 | -0.07 (-1.32%) | 124,125 |
| 4 Dec 2002 | CNY | 5.3266 | 5.3654 | 5.2337 | 5.2879 | 5.2879 | -0.008 (-0.15%) | 264,342 |
| 3 Dec 2002 | CNY | 5.1408 | 5.3421 | 5.0402 | 5.2957 | 5.2957 | +0.139 (+2.70%) | 295,429 |
| 2 Dec 2002 | CNY | 5.3189 | 5.3421 | 5.1486 | 5.1563 | 5.1563 | -0.209 (-3.90%) | 236,403 |
| 29 Nov 2002 | CNY | 5.3189 | 5.4892 | 5.2647 | 5.3654 | 5.3654 | +0.101 (+1.91%) | 744,150 |
