| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2003 | CNY | 3.4451 | 3.4451 | 3.4066 | 3.4066 | 3.4066 | -0.038 (-1.12%) | 620,425 |
| 6 Mar 2003 | CNY | 3.489 | 3.4945 | 3.4286 | 3.4451 | 3.4451 | -0.044 (-1.26%) | 804,065 |
| 5 Mar 2003 | CNY | 3.5165 | 3.5165 | 3.4835 | 3.489 | 3.489 | -0.044 (-1.25%) | 502,977 |
| 4 Mar 2003 | CNY | 3.5714 | 3.5989 | 3.5055 | 3.533 | 3.533 | -0.017 (-0.46%) | 532,739 |
| 3 Mar 2003 | CNY | 3.511 | 3.5659 | 3.489 | 3.5495 | 3.5495 | +0.038 (+1.10%) | 809,445 |
| 28 Feb 2003 | CNY | 3.544 | 3.5549 | 3.489 | 3.511 | 3.511 | -0.033 (-0.93%) | 398,148 |
| 27 Feb 2003 | CNY | 3.544 | 3.5824 | 3.5385 | 3.544 | 3.544 | 0.0 (0.0%) | 638,496 |
| 26 Feb 2003 | CNY | 3.5385 | 3.5659 | 3.5165 | 3.544 | 3.544 | +0.038 (+1.10%) | 693,299 |
| 25 Feb 2003 | CNY | 3.4506 | 3.5275 | 3.4506 | 3.5055 | 3.5055 | +0.066 (+1.92%) | 574,557 |
| 24 Feb 2003 | CNY | 3.4506 | 3.4615 | 3.4286 | 3.4396 | 3.4396 | -0.016 (-0.47%) | 532,775 |
| 21 Feb 2003 | CNY | 3.533 | 3.533 | 3.456 | 3.456 | 3.456 | -0.088 (-2.48%) | 1,080,541 |
| 20 Feb 2003 | CNY | 3.5659 | 3.6154 | 3.544 | 3.544 | 3.544 | -0.022 (-0.61%) | 847,028 |
| 19 Feb 2003 | CNY | 3.544 | 3.5659 | 3.489 | 3.5659 | 3.5659 | +0.027 (+0.77%) | 825,999 |
| 17 Feb 2003 | CNY | 3.5604 | 3.6154 | 3.5165 | 3.5385 | 3.5385 | -0.044 (-1.23%) | 1,177,405 |
| 14 Feb 2003 | CNY | 3.489 | 3.7363 | 3.4835 | 3.5824 | 3.5824 | +0.066 (+1.87%) | 2,352,954 |
| 13 Feb 2003 | CNY | 3.5934 | 3.5934 | 3.511 | 3.5165 | 3.5165 | -0.033 (-0.93%) | 1,041,553 |
| 12 Feb 2003 | CNY | 3.5165 | 3.5495 | 3.4615 | 3.5495 | 3.5495 | +0.033 (+0.94%) | 820,883 |
| 11 Feb 2003 | CNY | 3.4231 | 3.533 | 3.4231 | 3.5165 | 3.5165 | +0.093 (+2.73%) | 713,804 |
| 10 Feb 2003 | CNY | 3.4615 | 3.489 | 3.4066 | 3.4231 | 3.4231 | -0.082 (-2.35%) | 825,271 |
| 29 Jan 2003 | CNY | 3.5275 | 3.544 | 3.5055 | 3.5055 | 3.5055 | -0.022 (-0.62%) | 889,044 |
| 28 Jan 2003 | CNY | 3.5495 | 3.5714 | 3.5165 | 3.5275 | 3.5275 | -0.022 (-0.62%) | 849,310 |
| 27 Jan 2003 | CNY | 3.522 | 3.5824 | 3.5165 | 3.5495 | 3.5495 | +0.038 (+1.10%) | 1,013,732 |
| 24 Jan 2003 | CNY | 3.4396 | 3.511 | 3.4396 | 3.511 | 3.511 | +0.06 (+1.75%) | 915,068 |
| 23 Jan 2003 | CNY | 3.5165 | 3.5604 | 3.4451 | 3.4506 | 3.4506 | -0.071 (-2.03%) | 1,259,012 |
| 22 Jan 2003 | CNY | 3.511 | 3.5385 | 3.4231 | 3.522 | 3.522 | -0.028 (-0.77%) | 2,218,887 |
| 21 Jan 2003 | CNY | 3.6978 | 3.6978 | 3.5495 | 3.5495 | 3.5495 | -0.148 (-4.01%) | 3,337,011 |
| 20 Jan 2003 | CNY | 3.5659 | 3.7363 | 3.544 | 3.6978 | 3.6978 | +0.176 (+4.99%) | 9,292,175 |
| 17 Jan 2003 | CNY | 3.4231 | 3.5275 | 3.3681 | 3.522 | 3.522 | +0.121 (+3.55%) | 4,118,012 |
| 16 Jan 2003 | CNY | 3.3242 | 3.4066 | 3.3242 | 3.4011 | 3.4011 | +0.077 (+2.31%) | 1,376,373 |
| 15 Jan 2003 | CNY | 3.3956 | 3.4231 | 3.2912 | 3.3242 | 3.3242 | -0.049 (-1.46%) | 1,705,245 |
