| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2003 | CNY | 4.6183 | 4.6565 | 4.5344 | 4.6031 | 4.6031 | -0.015 (-0.33%) | 402,635 |
| 31 Dec 2002 | CNY | 4.6947 | 4.7405 | 4.6031 | 4.6183 | 4.6183 | -0.053 (-1.15%) | 424,142 |
| 30 Dec 2002 | CNY | 4.7176 | 4.7634 | 4.6107 | 4.6718 | 4.6718 | -0.084 (-1.76%) | 515,560 |
| 27 Dec 2002 | CNY | 4.7252 | 4.8397 | 4.5954 | 4.7557 | 4.7557 | +0.008 (+0.16%) | 677,256 |
| 26 Dec 2002 | CNY | 5.0076 | 5.0458 | 4.7328 | 4.7481 | 4.7481 | -0.305 (-6.04%) | 726,002 |
| 25 Dec 2002 | CNY | 5.0916 | 5.1756 | 5.0534 | 5.0534 | 5.0534 | -0.031 (-0.60%) | 682,234 |
| 24 Dec 2002 | CNY | 5.1069 | 5.1069 | 4.9847 | 5.084 | 5.084 | +0.015 (+0.30%) | 322,353 |
| 23 Dec 2002 | CNY | 5 | 5.1908 | 4.9924 | 5.0687 | 5.0687 | +0.076 (+1.53%) | 967,818 |
| 20 Dec 2002 | CNY | 5 | 5.0534 | 4.9237 | 4.9924 | 4.9924 | +0.023 (+0.46%) | 650,375 |
| 19 Dec 2002 | CNY | 4.9618 | 4.9924 | 4.8855 | 4.9695 | 4.9695 | -0.023 (-0.46%) | 472,154 |
| 18 Dec 2002 | CNY | 5.084 | 5.1374 | 4.9618 | 4.9924 | 4.9924 | -0.115 (-2.24%) | 858,482 |
| 17 Dec 2002 | CNY | 4.9847 | 5.1069 | 4.9313 | 5.1069 | 5.1069 | +0.084 (+1.67%) | 1,240,660 |
| 16 Dec 2002 | CNY | 4.8092 | 5.145 | 4.7939 | 5.0229 | 5.0229 | +0.191 (+3.95%) | 2,258,378 |
| 13 Dec 2002 | CNY | 4.4962 | 4.9084 | 4.4657 | 4.8321 | 4.8321 | +0.229 (+4.97%) | 948,544 |
| 12 Dec 2002 | CNY | 4.5649 | 4.6718 | 4.542 | 4.6031 | 4.6031 | +0.076 (+1.69%) | 256,296 |
| 11 Dec 2002 | CNY | 4.5802 | 4.5802 | 4.4809 | 4.5267 | 4.5267 | -0.053 (-1.17%) | 306,310 |
| 10 Dec 2002 | CNY | 4.6412 | 4.6718 | 4.5649 | 4.5802 | 4.5802 | -0.061 (-1.31%) | 201,514 |
| 9 Dec 2002 | CNY | 4.6947 | 4.7252 | 4.626 | 4.6412 | 4.6412 | -0.038 (-0.82%) | 173,692 |
| 6 Dec 2002 | CNY | 4.7328 | 4.7863 | 4.6794 | 4.6794 | 4.6794 | -0.023 (-0.49%) | 154,121 |
| 5 Dec 2002 | CNY | 4.7176 | 4.7634 | 4.6565 | 4.7023 | 4.7023 | -0.046 (-0.96%) | 194,928 |
| 4 Dec 2002 | CNY | 4.771 | 4.8626 | 4.6947 | 4.7481 | 4.7481 | -0.008 (-0.16%) | 299,726 |
| 3 Dec 2002 | CNY | 4.6947 | 4.7634 | 4.6412 | 4.7557 | 4.7557 | +0.099 (+2.13%) | 174,803 |
| 2 Dec 2002 | CNY | 4.9237 | 4.9237 | 4.6565 | 4.6565 | 4.6565 | -0.199 (-4.09%) | 520,113 |
| 29 Nov 2002 | CNY | 4.7252 | 5 | 4.7176 | 4.855 | 4.855 | +0.084 (+1.76%) | 1,121,834 |
| 28 Nov 2002 | CNY | 4.6565 | 4.771 | 4.5802 | 4.771 | 4.771 | +0.206 (+4.51%) | 564,063 |
| 27 Nov 2002 | CNY | 4.5038 | 4.5802 | 4.3893 | 4.5649 | 4.5649 | +0.076 (+1.70%) | 281,317 |
| 26 Nov 2002 | CNY | 4.6947 | 4.7405 | 4.4886 | 4.4886 | 4.4886 | -0.206 (-4.39%) | 413,759 |
| 25 Nov 2002 | CNY | 4.6412 | 4.7176 | 4.5649 | 4.6947 | 4.6947 | +0.038 (+0.82%) | 235,332 |
| 22 Nov 2002 | CNY | 4.7023 | 4.7405 | 4.5038 | 4.6565 | 4.6565 | +0.008 (+0.16%) | 559,570 |
| 21 Nov 2002 | CNY | 4.8244 | 4.8473 | 4.6412 | 4.6489 | 4.6489 | -0.221 (-4.54%) | 270,013 |
