| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2003 | CNY | 5.455 | 5.4688 | 5.3309 | 5.3493 | 5.3493 | -0.106 (-1.94%) | 3,400,587 |
| 7 Mar 2003 | CNY | 5.4458 | 5.5055 | 5.4228 | 5.455 | 5.455 | -0.009 (-0.17%) | 1,158,411 |
| 6 Mar 2003 | CNY | 5.455 | 5.5055 | 5.4228 | 5.4642 | 5.4642 | +0.009 (+0.17%) | 1,499,351 |
| 5 Mar 2003 | CNY | 5.4458 | 5.4688 | 5.4228 | 5.455 | 5.455 | -0.028 (-0.50%) | 1,675,219 |
| 4 Mar 2003 | CNY | 5.5147 | 5.5147 | 5.4228 | 5.4825 | 5.4825 | -0.032 (-0.58%) | 3,102,841 |
| 3 Mar 2003 | CNY | 5.4228 | 5.5515 | 5.4228 | 5.5147 | 5.5147 | +0.097 (+1.78%) | 7,297,024 |
| 28 Feb 2003 | CNY | 5.3768 | 5.4458 | 5.3677 | 5.4182 | 5.4182 | +0.055 (+1.03%) | 5,035,298 |
| 27 Feb 2003 | CNY | 5.239 | 5.4136 | 5.239 | 5.3631 | 5.3631 | +0.124 (+2.37%) | 6,588,762 |
| 26 Feb 2003 | CNY | 5.2344 | 5.2711 | 5.2022 | 5.239 | 5.239 | +0.005 (+0.09%) | 2,223,001 |
| 25 Feb 2003 | CNY | 5.1241 | 5.262 | 5.1241 | 5.2344 | 5.2344 | +0.097 (+1.88%) | 5,419,821 |
| 24 Feb 2003 | CNY | 5.1425 | 5.1563 | 5.1241 | 5.1379 | 5.1379 | -0.009 (-0.18%) | 1,153,406 |
| 21 Feb 2003 | CNY | 5.1976 | 5.216 | 5.1241 | 5.1471 | 5.1471 | -0.051 (-0.97%) | 1,089,958 |
| 20 Feb 2003 | CNY | 5.193 | 5.2252 | 5.17 | 5.1976 | 5.1976 | +0.009 (+0.18%) | 1,810,856 |
| 19 Feb 2003 | CNY | 5.1884 | 5.2022 | 5.1379 | 5.1884 | 5.1884 | 0.0 (0.0%) | 3,258,929 |
| 18 Feb 2003 | CNY | 5.2298 | 5.239 | 5.1608 | 5.1884 | 5.1884 | -0.032 (-0.62%) | 2,967,139 |
| 17 Feb 2003 | CNY | 5.1838 | 5.3079 | 5.1471 | 5.2206 | 5.2206 | +0.037 (+0.71%) | 3,918,971 |
| 14 Feb 2003 | CNY | 5.193 | 5.2252 | 5.1425 | 5.1838 | 5.1838 | -0.014 (-0.27%) | 3,994,570 |
| 13 Feb 2003 | CNY | 5.1379 | 5.262 | 5.1379 | 5.1976 | 5.1976 | +0.073 (+1.43%) | 6,039,470 |
| 12 Feb 2003 | CNY | 5.1011 | 5.1425 | 5.0552 | 5.1241 | 5.1241 | +0.023 (+0.45%) | 3,930,930 |
| 11 Feb 2003 | CNY | 5.0781 | 5.1195 | 5.0552 | 5.1011 | 5.1011 | +0.028 (+0.54%) | 2,667,721 |
| 10 Feb 2003 | CNY | 5.0643 | 5.1241 | 5.0322 | 5.0735 | 5.0735 | -0.014 (-0.27%) | 2,674,848 |
| 29 Jan 2003 | CNY | 5.0506 | 5.1379 | 5.0322 | 5.0873 | 5.0873 | +0.028 (+0.55%) | 5,656,266 |
| 28 Jan 2003 | CNY | 5.0781 | 5.0827 | 4.9862 | 5.0597 | 5.0597 | -0.009 (-0.18%) | 5,873,859 |
| 27 Jan 2003 | CNY | 5.2849 | 5.2849 | 4.9862 | 5.0689 | 5.0689 | +0.078 (+1.56%) | 10,162,070 |
| 24 Jan 2003 | CNY | 4.9265 | 5.023 | 4.9265 | 4.9908 | 4.9908 | +0.073 (+1.49%) | 4,822,973 |
| 23 Jan 2003 | CNY | 4.8483 | 4.9586 | 4.8208 | 4.9173 | 4.9173 | +0.064 (+1.33%) | 4,634,336 |
| 22 Jan 2003 | CNY | 4.8254 | 4.8713 | 4.761 | 4.8529 | 4.8529 | +0.005 (+0.09%) | 2,392,340 |
| 21 Jan 2003 | CNY | 4.9173 | 4.9265 | 4.8254 | 4.8483 | 4.8483 | -0.069 (-1.40%) | 1,917,704 |
| 20 Jan 2003 | CNY | 4.954 | 4.9586 | 4.8805 | 4.9173 | 4.9173 | -0.037 (-0.74%) | 2,782,103 |
| 17 Jan 2003 | CNY | 4.9724 | 5.0092 | 4.9173 | 4.954 | 4.954 | -0.037 (-0.74%) | 4,946,265 |
