| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2003 | CNY | 3.1923 | 3.4066 | 3.1923 | 3.3736 | 3.3736 | +0.17 (+5.32%) | 2,646,274 |
| 13 Jan 2003 | CNY | 3.1868 | 3.2253 | 3.1593 | 3.2033 | 3.2033 | -0.005 (-0.17%) | 624,250 |
| 10 Jan 2003 | CNY | 3.2967 | 3.3132 | 3.2088 | 3.2088 | 3.2088 | -0.077 (-2.34%) | 989,024 |
| 9 Jan 2003 | CNY | 3.2418 | 3.3077 | 3.1923 | 3.2857 | 3.2857 | +0.055 (+1.70%) | 1,375,412 |
| 8 Jan 2003 | CNY | 3.1429 | 3.2308 | 3.1209 | 3.2308 | 3.2308 | +0.088 (+2.80%) | 609,228 |
| 7 Jan 2003 | CNY | 3.1209 | 3.1868 | 3.0934 | 3.1429 | 3.1429 | +0.017 (+0.53%) | 617,263 |
| 6 Jan 2003 | CNY | 3.0659 | 3.1319 | 3.022 | 3.1264 | 3.1264 | +0.093 (+3.08%) | 510,187 |
| 3 Jan 2003 | CNY | 3.022 | 3.0549 | 2.9945 | 3.033 | 3.033 | -0.005 (-0.18%) | 370,138 |
| 2 Jan 2003 | CNY | 3.0879 | 3.1099 | 3.022 | 3.0385 | 3.0385 | -0.049 (-1.60%) | 575,105 |
| 31 Dec 2002 | CNY | 3.0934 | 3.1429 | 3.0824 | 3.0879 | 3.0879 | -0.011 (-0.35%) | 356,163 |
| 30 Dec 2002 | CNY | 3.1813 | 3.1813 | 3.0824 | 3.0989 | 3.0989 | -0.088 (-2.76%) | 722,532 |
| 27 Dec 2002 | CNY | 3.1813 | 3.2418 | 3.0769 | 3.1868 | 3.1868 | +0.005 (+0.17%) | 851,951 |
| 26 Dec 2002 | CNY | 3.3077 | 3.3297 | 3.1593 | 3.1813 | 3.1813 | -0.148 (-4.46%) | 1,163,344 |
| 25 Dec 2002 | CNY | 3.3956 | 3.4231 | 3.3297 | 3.3297 | 3.3297 | -0.066 (-1.94%) | 741,111 |
| 24 Dec 2002 | CNY | 3.3791 | 3.4011 | 3.3242 | 3.3956 | 3.3956 | 0.0 (0.0%) | 1,510,889 |
| 23 Dec 2002 | CNY | 3.2418 | 3.5769 | 3.2418 | 3.3956 | 3.3956 | +0.143 (+4.39%) | 4,525,479 |
| 20 Dec 2002 | CNY | 3.2308 | 3.2747 | 3.1758 | 3.2528 | 3.2528 | +0.05 (+1.55%) | 772,260 |
| 19 Dec 2002 | CNY | 3.2033 | 3.2143 | 3.1648 | 3.2033 | 3.2033 | 0.0 (0.0%) | 424,400 |
| 18 Dec 2002 | CNY | 3.2308 | 3.2528 | 3.1923 | 3.2033 | 3.2033 | -0.028 (-0.85%) | 589,423 |
| 17 Dec 2002 | CNY | 3.2198 | 3.2528 | 3.1758 | 3.2308 | 3.2308 | +0.005 (+0.17%) | 505,634 |
| 16 Dec 2002 | CNY | 3.1758 | 3.2308 | 3.1429 | 3.2253 | 3.2253 | +0.06 (+1.91%) | 618,088 |
| 13 Dec 2002 | CNY | 3.0714 | 3.1868 | 3.022 | 3.1648 | 3.1648 | +0.077 (+2.49%) | 496,397 |
| 12 Dec 2002 | CNY | 3.0769 | 3.1264 | 3.0769 | 3.0879 | 3.0879 | +0.017 (+0.54%) | 275,025 |
| 11 Dec 2002 | CNY | 3.0769 | 3.0824 | 3.0275 | 3.0714 | 3.0714 | -0.022 (-0.71%) | 458,126 |
| 10 Dec 2002 | CNY | 3.1648 | 3.1813 | 3.0879 | 3.0934 | 3.0934 | -0.071 (-2.26%) | 397,342 |
| 9 Dec 2002 | CNY | 3.1319 | 3.1813 | 3.1099 | 3.1648 | 3.1648 | +0.016 (+0.52%) | 264,992 |
| 6 Dec 2002 | CNY | 3.1593 | 3.1813 | 3.1044 | 3.1484 | 3.1484 | +0.005 (+0.17%) | 260,169 |
| 5 Dec 2002 | CNY | 3.2088 | 3.2088 | 3.1044 | 3.1429 | 3.1429 | -0.066 (-2.05%) | 404,902 |
| 4 Dec 2002 | CNY | 3.1923 | 3.2637 | 3.1923 | 3.2088 | 3.2088 | +0.017 (+0.52%) | 626,262 |
| 3 Dec 2002 | CNY | 3.1539 | 3.2143 | 3.1319 | 3.1923 | 3.1923 | +0.033 (+1.04%) | 579,455 |
