| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2003 | CNY | 6.8929 | 6.9643 | 6.6071 | 6.6143 | 6.6143 | -0.314 (-4.54%) | 653,975 |
| 17 Mar 2003 | CNY | 6.8 | 7 | 6.65 | 6.9286 | 6.9286 | +0.079 (+1.15%) | 511,980 |
| 14 Mar 2003 | CNY | 6.8429 | 6.9357 | 6.8071 | 6.85 | 6.85 | 0.0 (0.0%) | 120,913 |
| 13 Mar 2003 | CNY | 6.8714 | 6.9357 | 6.8286 | 6.85 | 6.85 | -0.114 (-1.64%) | 221,340 |
| 12 Mar 2003 | CNY | 6.9143 | 6.9714 | 6.7214 | 6.9643 | 6.9643 | +0.007 (+0.10%) | 314,424 |
| 11 Mar 2003 | CNY | 6.9286 | 7.0357 | 6.9 | 6.9571 | 6.9571 | +0.05 (+0.72%) | 551,657 |
| 10 Mar 2003 | CNY | 6.7714 | 6.9214 | 6.7143 | 6.9071 | 6.9071 | +0.129 (+1.90%) | 712,699 |
| 7 Mar 2003 | CNY | 6.8429 | 6.8786 | 6.7571 | 6.7786 | 6.7786 | -0.064 (-0.94%) | 390,485 |
| 6 Mar 2003 | CNY | 7.0643 | 7.0643 | 6.7857 | 6.8429 | 6.8429 | -0.229 (-3.23%) | 439,976 |
| 5 Mar 2003 | CNY | 7.1214 | 7.1214 | 7.0214 | 7.0714 | 7.0714 | -0.064 (-0.90%) | 211,404 |
| 4 Mar 2003 | CNY | 7.0214 | 7.1357 | 7.0143 | 7.1357 | 7.1357 | +0.057 (+0.81%) | 333,834 |
| 3 Mar 2003 | CNY | 7.0143 | 7.0929 | 6.9643 | 7.0786 | 7.0786 | +0.071 (+1.02%) | 230,328 |
| 28 Feb 2003 | CNY | 7.1 | 7.1357 | 6.9429 | 7.0071 | 7.0071 | -0.093 (-1.31%) | 330,968 |
| 27 Feb 2003 | CNY | 7.1071 | 7.1571 | 7.0429 | 7.1 | 7.1 | +0.007 (+0.10%) | 326,200 |
| 26 Feb 2003 | CNY | 7.1286 | 7.1286 | 7.0071 | 7.0929 | 7.0929 | -0.029 (-0.40%) | 240,179 |
| 25 Feb 2003 | CNY | 6.9214 | 7.1214 | 6.8929 | 7.1214 | 7.1214 | +0.2 (+2.89%) | 470,800 |
| 24 Feb 2003 | CNY | 7.0214 | 7.1071 | 6.9 | 6.9214 | 6.9214 | -0.107 (-1.53%) | 548,307 |
| 21 Feb 2003 | CNY | 7.2857 | 7.3571 | 7.0143 | 7.0286 | 7.0286 | -0.336 (-4.56%) | 619,500 |
| 20 Feb 2003 | CNY | 7.3286 | 7.4571 | 7.2643 | 7.3643 | 7.3643 | +0.036 (+0.49%) | 489,540 |
| 19 Feb 2003 | CNY | 7.2929 | 7.35 | 7.1857 | 7.3286 | 7.3286 | +0.007 (+0.10%) | 909,573 |
| 18 Feb 2003 | CNY | 7.3571 | 7.4 | 7.3 | 7.3214 | 7.3214 | -0.043 (-0.58%) | 399,211 |
| 17 Feb 2003 | CNY | 7.5571 | 7.6143 | 7.3214 | 7.3643 | 7.3643 | -0.15 (-2.00%) | 472,150 |
| 14 Feb 2003 | CNY | 7.4643 | 7.5429 | 7.4286 | 7.5143 | 7.5143 | +0.05 (+0.67%) | 453,397 |
| 13 Feb 2003 | CNY | 7.5714 | 7.6714 | 7.4643 | 7.4643 | 7.4643 | -0.136 (-1.79%) | 661,360 |
| 12 Feb 2003 | CNY | 7.4 | 7.6143 | 7.3929 | 7.6 | 7.6 | +0.121 (+1.62%) | 475,577 |
| 11 Feb 2003 | CNY | 7.3571 | 7.5071 | 7.3571 | 7.4786 | 7.4786 | +0.079 (+1.06%) | 352,772 |
| 10 Feb 2003 | CNY | 7.6429 | 7.6429 | 7.3929 | 7.4 | 7.4 | -0.05 (-0.67%) | 394,066 |
| 29 Jan 2003 | CNY | 7.6571 | 7.6857 | 7.4286 | 7.45 | 7.45 | -0.15 (-1.97%) | 601,440 |
| 28 Jan 2003 | CNY | 7.4714 | 7.6071 | 7.3286 | 7.6 | 7.6 | +0.114 (+1.53%) | 941,028 |
| 27 Jan 2003 | CNY | 7.5 | 7.5857 | 7.3286 | 7.4857 | 7.4857 | +0.021 (+0.29%) | 734,174 |
