| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2003 | CNY | 4.7846 | 4.8308 | 4.7769 | 4.8231 | 4.8231 | +0.038 (+0.80%) | 115,462 |
| 13 Mar 2003 | CNY | 4.8077 | 4.8462 | 4.7769 | 4.7846 | 4.7846 | -0.046 (-0.96%) | 142,545 |
| 12 Mar 2003 | CNY | 4.8385 | 4.8692 | 4.7692 | 4.8308 | 4.8308 | 0.0 (0.0%) | 177,837 |
| 11 Mar 2003 | CNY | 4.8692 | 4.9077 | 4.8077 | 4.8308 | 4.8308 | -0.038 (-0.79%) | 257,513 |
| 10 Mar 2003 | CNY | 4.9692 | 4.9846 | 4.8615 | 4.8692 | 4.8692 | -0.108 (-2.16%) | 272,335 |
| 7 Mar 2003 | CNY | 4.9846 | 5 | 4.9615 | 4.9769 | 4.9769 | -0.023 (-0.46%) | 223,600 |
| 6 Mar 2003 | CNY | 5.0692 | 5.0769 | 5 | 5 | 5 | -0.077 (-1.51%) | 189,020 |
| 5 Mar 2003 | CNY | 5.1462 | 5.1462 | 5.0385 | 5.0769 | 5.0769 | -0.046 (-0.90%) | 185,390 |
| 4 Mar 2003 | CNY | 5.1385 | 5.1692 | 5.0769 | 5.1231 | 5.1231 | -0.015 (-0.30%) | 199,030 |
| 3 Mar 2003 | CNY | 5.0615 | 5.1462 | 5.0385 | 5.1385 | 5.1385 | +0.023 (+0.45%) | 299,790 |
| 28 Feb 2003 | CNY | 5.1231 | 5.1539 | 5.0231 | 5.1154 | 5.1154 | 0.0 (0.0%) | 243,204 |
| 27 Feb 2003 | CNY | 5.1769 | 5.1923 | 5.1077 | 5.1154 | 5.1154 | -0.061 (-1.19%) | 248,300 |
| 26 Feb 2003 | CNY | 5.1462 | 5.1846 | 5.1077 | 5.1769 | 5.1769 | +0.077 (+1.51%) | 347,815 |
| 25 Feb 2003 | CNY | 5 | 5.1231 | 5 | 5.1 | 5.1 | +0.108 (+2.16%) | 270,680 |
| 24 Feb 2003 | CNY | 4.9462 | 5.0462 | 4.9462 | 4.9923 | 4.9923 | -0.008 (-0.15%) | 199,290 |
| 21 Feb 2003 | CNY | 5.1692 | 5.1692 | 4.9846 | 5 | 5 | -0.169 (-3.27%) | 540,722 |
| 20 Feb 2003 | CNY | 5.1692 | 5.2077 | 5.1539 | 5.1692 | 5.1692 | 0.0 (0.0%) | 423,507 |
| 19 Feb 2003 | CNY | 5.1154 | 5.1692 | 5.0923 | 5.1692 | 5.1692 | +0.054 (+1.05%) | 311,442 |
| 18 Feb 2003 | CNY | 5.1308 | 5.1615 | 5.0615 | 5.1154 | 5.1154 | -0.031 (-0.60%) | 506,681 |
| 17 Feb 2003 | CNY | 5.2231 | 5.2615 | 5.1231 | 5.1462 | 5.1462 | -0.115 (-2.19%) | 929,341 |
| 14 Feb 2003 | CNY | 5.2 | 5.2769 | 5.2 | 5.2615 | 5.2615 | +0.038 (+0.74%) | 296,838 |
| 13 Feb 2003 | CNY | 5.3308 | 5.3462 | 5.2154 | 5.2231 | 5.2231 | -0.085 (-1.59%) | 530,194 |
| 12 Feb 2003 | CNY | 5.1769 | 5.3077 | 5.1308 | 5.3077 | 5.3077 | +0.131 (+2.53%) | 577,707 |
| 11 Feb 2003 | CNY | 5.0769 | 5.1769 | 5.0769 | 5.1769 | 5.1769 | +0.1 (+1.97%) | 165,747 |
| 10 Feb 2003 | CNY | 5.0923 | 5.1462 | 5.0385 | 5.0769 | 5.0769 | -0.062 (-1.20%) | 311,065 |
| 29 Jan 2003 | CNY | 5.1923 | 5.2615 | 5.1308 | 5.1385 | 5.1385 | -0.077 (-1.47%) | 359,242 |
| 28 Jan 2003 | CNY | 5.1154 | 5.2231 | 5.1154 | 5.2154 | 5.2154 | +0.038 (+0.74%) | 365,708 |
| 27 Jan 2003 | CNY | 5.0923 | 5.2154 | 5.0769 | 5.1769 | 5.1769 | +0.115 (+2.28%) | 460,103 |
| 24 Jan 2003 | CNY | 5.0692 | 5.0769 | 4.9462 | 5.0615 | 5.0615 | +0.061 (+1.23%) | 455,880 |
| 23 Jan 2003 | CNY | 5.1231 | 5.1539 | 4.9615 | 5 | 5 | -0.115 (-2.26%) | 363,356 |
