| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2003 | CNY | 5.3846 | 5.453 | 5.2992 | 5.312 | 5.312 | -0.115 (-2.13%) | 1,101,063 |
| 14 Feb 2003 | CNY | 5.4359 | 5.4573 | 5.3462 | 5.4274 | 5.4274 | -0.034 (-0.62%) | 844,262 |
| 13 Feb 2003 | CNY | 5.4915 | 5.5983 | 5.4188 | 5.4615 | 5.4615 | -0.026 (-0.47%) | 2,321,986 |
| 12 Feb 2003 | CNY | 5.4359 | 5.5128 | 5.3974 | 5.4872 | 5.4872 | +0.013 (+0.23%) | 1,099,266 |
| 11 Feb 2003 | CNY | 5.4487 | 5.5086 | 5.3846 | 5.4744 | 5.4744 | +0.013 (+0.24%) | 711,811 |
| 10 Feb 2003 | CNY | 5.406 | 5.5769 | 5.406 | 5.4615 | 5.4615 | +0.017 (+0.31%) | 1,399,502 |
| 29 Jan 2003 | CNY | 5.641 | 5.6496 | 5.4316 | 5.4444 | 5.4444 | -0.188 (-3.34%) | 1,933,141 |
| 28 Jan 2003 | CNY | 5.5983 | 5.641 | 5.4615 | 5.6325 | 5.6325 | +0.03 (+0.53%) | 2,063,250 |
| 27 Jan 2003 | CNY | 5.359 | 5.7607 | 5.3034 | 5.6026 | 5.6026 | +0.184 (+3.39%) | 4,658,916 |
| 24 Jan 2003 | CNY | 5.3419 | 5.4915 | 5.1795 | 5.4188 | 5.4188 | +0.026 (+0.47%) | 4,670,190 |
| 23 Jan 2003 | CNY | 5.4915 | 5.6624 | 5.3462 | 5.3932 | 5.3932 | +0.162 (+3.10%) | 8,832,159 |
| 22 Jan 2003 | CNY | 4.906 | 5.2308 | 4.8633 | 5.2308 | 5.2308 | +0.474 (+9.97%) | 2,305,321 |
| 21 Jan 2003 | CNY | 4.8291 | 4.9103 | 4.7521 | 4.7564 | 4.7564 | -0.064 (-1.33%) | 806,359 |
| 20 Jan 2003 | CNY | 4.7265 | 4.8547 | 4.7222 | 4.8205 | 4.8205 | -0.004 (-0.09%) | 455,160 |
| 17 Jan 2003 | CNY | 4.8633 | 4.906 | 4.8077 | 4.8248 | 4.8248 | -0.038 (-0.79%) | 649,701 |
| 16 Jan 2003 | CNY | 4.7949 | 4.8718 | 4.7863 | 4.8633 | 4.8633 | +0.077 (+1.61%) | 802,095 |
| 15 Jan 2003 | CNY | 4.7992 | 4.9573 | 4.7479 | 4.7863 | 4.7863 | -0.021 (-0.45%) | 1,583,314 |
| 14 Jan 2003 | CNY | 4.547 | 4.859 | 4.5299 | 4.8077 | 4.8077 | +0.256 (+5.63%) | 1,473,483 |
| 13 Jan 2003 | CNY | 4.5727 | 4.5983 | 4.5086 | 4.5513 | 4.5513 | -0.051 (-1.11%) | 487,094 |
| 10 Jan 2003 | CNY | 4.6154 | 4.688 | 4.5812 | 4.6026 | 4.6026 | -0.06 (-1.28%) | 691,661 |
| 9 Jan 2003 | CNY | 4.5299 | 4.6923 | 4.4872 | 4.6624 | 4.6624 | +0.141 (+3.12%) | 808,516 |
| 8 Jan 2003 | CNY | 4.4658 | 4.5256 | 4.359 | 4.5214 | 4.5214 | +0.077 (+1.73%) | 567,702 |
| 7 Jan 2003 | CNY | 4.453 | 4.5214 | 4.4017 | 4.4444 | 4.4444 | -0.017 (-0.38%) | 378,963 |
| 6 Jan 2003 | CNY | 4.3291 | 4.4658 | 4.2735 | 4.4615 | 4.4615 | +0.12 (+2.75%) | 414,180 |
| 3 Jan 2003 | CNY | 4.2778 | 4.3462 | 4.218 | 4.3419 | 4.3419 | +0.09 (+2.11%) | 603,237 |
| 2 Jan 2003 | CNY | 4.2778 | 4.4017 | 4.1966 | 4.2521 | 4.2521 | -0.081 (-1.87%) | 610,038 |
| 31 Dec 2002 | CNY | 4.4658 | 4.5086 | 4.3162 | 4.3333 | 4.3333 | -0.145 (-3.24%) | 1,019,772 |
| 30 Dec 2002 | CNY | 4.6581 | 4.6581 | 4.4444 | 4.4786 | 4.4786 | -0.133 (-2.87%) | 1,282,554 |
| 27 Dec 2002 | CNY | 4.7692 | 4.7992 | 4.5641 | 4.6111 | 4.6111 | -0.192 (-4.00%) | 1,543,730 |
| 26 Dec 2002 | CNY | 4.765 | 4.8889 | 4.765 | 4.8034 | 4.8034 | -0.021 (-0.44%) | 1,540,071 |
