| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2003 | CNY | 3.066 | 3.1038 | 2.9717 | 2.9906 | 2.9906 | -0.071 (-2.31%) | 3,636,760 |
| 14 Jan 2003 | CNY | 2.934 | 3.1132 | 2.9151 | 3.0613 | 3.0613 | +0.127 (+4.34%) | 4,677,409 |
| 13 Jan 2003 | CNY | 2.8868 | 2.9481 | 2.8868 | 2.934 | 2.934 | +0.005 (+0.16%) | 1,029,819 |
| 10 Jan 2003 | CNY | 3.0283 | 3.0849 | 2.9245 | 2.9292 | 2.9292 | -0.08 (-2.66%) | 4,381,995 |
| 9 Jan 2003 | CNY | 2.9057 | 3.0283 | 2.8774 | 3.0094 | 3.0094 | +0.113 (+3.91%) | 5,665,170 |
| 8 Jan 2003 | CNY | 2.783 | 2.9245 | 2.7736 | 2.8962 | 2.8962 | +0.09 (+3.19%) | 1,575,206 |
| 7 Jan 2003 | CNY | 2.7925 | 2.8538 | 2.783 | 2.8066 | 2.8066 | -0.019 (-0.67%) | 796,668 |
| 6 Jan 2003 | CNY | 2.7689 | 2.8349 | 2.7594 | 2.8255 | 2.8255 | +0.024 (+0.84%) | 449,965 |
| 3 Jan 2003 | CNY | 2.7736 | 2.816 | 2.7547 | 2.8019 | 2.8019 | -0.014 (-0.50%) | 534,731 |
| 2 Jan 2003 | CNY | 2.8066 | 2.8302 | 2.684 | 2.816 | 2.816 | +0.005 (+0.17%) | 1,755,788 |
| 31 Dec 2002 | CNY | 2.8255 | 2.8538 | 2.7594 | 2.8113 | 2.8113 | -0.033 (-1.16%) | 1,222,245 |
| 30 Dec 2002 | CNY | 2.8774 | 2.8774 | 2.7689 | 2.8443 | 2.8443 | -0.047 (-1.63%) | 1,891,572 |
| 27 Dec 2002 | CNY | 3.066 | 3.066 | 2.8632 | 2.8915 | 2.8915 | -0.08 (-2.70%) | 6,102,290 |
| 26 Dec 2002 | CNY | 3.0377 | 3.0425 | 2.9151 | 2.9717 | 2.9717 | -0.061 (-2.02%) | 3,787,036 |
| 25 Dec 2002 | CNY | 3.1038 | 3.1415 | 3.0283 | 3.033 | 3.033 | -0.071 (-2.28%) | 2,018,420 |
| 24 Dec 2002 | CNY | 2.9953 | 3.1085 | 2.9717 | 3.1038 | 3.1038 | +0.104 (+3.46%) | 3,872,258 |
| 23 Dec 2002 | CNY | 3.0566 | 3.0849 | 2.9906 | 3 | 3 | -0.047 (-1.55%) | 2,102,404 |
| 20 Dec 2002 | CNY | 3.066 | 3.0896 | 3.0094 | 3.0472 | 3.0472 | -0.009 (-0.31%) | 2,691,666 |
| 19 Dec 2002 | CNY | 3.033 | 3.066 | 2.9717 | 3.0566 | 3.0566 | +0.014 (+0.46%) | 5,144,294 |
| 18 Dec 2002 | CNY | 2.9387 | 3.0566 | 2.9104 | 3.0425 | 3.0425 | +0.108 (+3.70%) | 5,275,995 |
| 17 Dec 2002 | CNY | 2.9245 | 2.934 | 2.8585 | 2.934 | 2.934 | +0.028 (+0.97%) | 1,576,395 |
| 16 Dec 2002 | CNY | 2.8915 | 2.9292 | 2.8679 | 2.9057 | 2.9057 | +0.014 (+0.49%) | 2,224,089 |
| 13 Dec 2002 | CNY | 2.783 | 2.9009 | 2.7453 | 2.8915 | 2.8915 | +0.052 (+1.83%) | 1,656,979 |
| 12 Dec 2002 | CNY | 2.8302 | 2.8915 | 2.7925 | 2.8396 | 2.8396 | -0.014 (-0.50%) | 1,018,573 |
| 11 Dec 2002 | CNY | 2.7406 | 2.8632 | 2.7359 | 2.8538 | 2.8538 | +0.075 (+2.72%) | 1,157,051 |
| 10 Dec 2002 | CNY | 2.8821 | 2.8962 | 2.7783 | 2.7783 | 2.7783 | -0.104 (-3.60%) | 1,336,534 |
| 9 Dec 2002 | CNY | 2.9387 | 2.9623 | 2.8632 | 2.8821 | 2.8821 | -0.061 (-2.08%) | 1,169,818 |
| 6 Dec 2002 | CNY | 2.967 | 2.9953 | 2.9245 | 2.9434 | 2.9434 | -0.047 (-1.58%) | 832,526 |
| 5 Dec 2002 | CNY | 3.0047 | 3.0094 | 2.9057 | 2.9906 | 2.9906 | -0.028 (-0.94%) | 1,644,920 |
| 4 Dec 2002 | CNY | 3.0472 | 3.0613 | 2.9717 | 3.0189 | 3.0189 | -0.033 (-1.08%) | 4,093,499 |
