| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2003 | CNY | 4.9495 | 5.0414 | 4.9173 | 4.9908 | 4.9908 | +0.041 (+0.83%) | 5,788,003 |
| 15 Jan 2003 | CNY | 4.9862 | 5.0506 | 4.9173 | 4.9495 | 4.9495 | -0.051 (-1.01%) | 5,761,395 |
| 14 Jan 2003 | CNY | 4.9403 | 5.0138 | 4.8529 | 5 | 5 | +0.106 (+2.16%) | 7,331,838 |
| 13 Jan 2003 | CNY | 4.8024 | 4.9173 | 4.7932 | 4.8943 | 4.8943 | +0.069 (+1.43%) | 4,700,660 |
| 10 Jan 2003 | CNY | 4.8024 | 4.8989 | 4.7656 | 4.8254 | 4.8254 | -0.073 (-1.50%) | 6,638,649 |
| 9 Jan 2003 | CNY | 4.7335 | 4.9035 | 4.7289 | 4.8989 | 4.8989 | +0.073 (+1.52%) | 10,329,402 |
| 8 Jan 2003 | CNY | 4.7381 | 4.8483 | 4.7243 | 4.8254 | 4.8254 | +0.087 (+1.84%) | 1,988,167 |
| 7 Jan 2003 | CNY | 4.7427 | 4.7748 | 4.7059 | 4.7381 | 4.7381 | -0.005 (-0.10%) | 337,628 |
| 6 Jan 2003 | CNY | 4.7564 | 4.7564 | 4.6875 | 4.7427 | 4.7427 | 0.0 (0.0%) | 1,869,133 |
| 3 Jan 2003 | CNY | 4.7472 | 4.7472 | 4.6875 | 4.7427 | 4.7427 | 0.0 (0.0%) | 503,254 |
| 2 Jan 2003 | CNY | 4.7794 | 4.7794 | 4.7151 | 4.7427 | 4.7427 | -0.073 (-1.53%) | 302,246 |
| 31 Dec 2002 | CNY | 4.7335 | 4.8483 | 4.6967 | 4.8162 | 4.8162 | +0.083 (+1.75%) | 1,147,274 |
| 30 Dec 2002 | CNY | 4.8208 | 4.8483 | 4.6875 | 4.7335 | 4.7335 | -0.073 (-1.53%) | 4,787,974 |
| 27 Dec 2002 | CNY | 4.7381 | 4.8162 | 4.6783 | 4.807 | 4.807 | +0.055 (+1.16%) | 2,909,557 |
| 26 Dec 2002 | CNY | 4.7978 | 4.7978 | 4.6875 | 4.7518 | 4.7518 | -0.051 (-1.05%) | 3,359,619 |
| 25 Dec 2002 | CNY | 4.8438 | 4.8438 | 4.7335 | 4.8024 | 4.8024 | -0.041 (-0.85%) | 2,959,747 |
| 24 Dec 2002 | CNY | 4.8438 | 4.9081 | 4.7794 | 4.8438 | 4.8438 | -0.004 (-0.09%) | 7,101,678 |
| 23 Dec 2002 | CNY | 4.8254 | 4.8529 | 4.7794 | 4.8483 | 4.8483 | +0.018 (+0.38%) | 4,025,049 |
| 20 Dec 2002 | CNY | 4.8162 | 4.8483 | 4.7748 | 4.83 | 4.83 | +0.014 (+0.29%) | 872,358 |
| 19 Dec 2002 | CNY | 4.8254 | 4.8254 | 4.7748 | 4.8162 | 4.8162 | -0.009 (-0.19%) | 319,743 |
| 18 Dec 2002 | CNY | 4.8346 | 4.8346 | 4.7886 | 4.8254 | 4.8254 | -0.009 (-0.19%) | 558,579 |
| 17 Dec 2002 | CNY | 4.8713 | 4.8713 | 4.8116 | 4.8346 | 4.8346 | -0.037 (-0.75%) | 277,226 |
| 16 Dec 2002 | CNY | 4.8943 | 4.9403 | 4.8254 | 4.8713 | 4.8713 | -0.009 (-0.19%) | 297,024 |
| 13 Dec 2002 | CNY | 4.8713 | 4.8851 | 4.8346 | 4.8805 | 4.8805 | +0.014 (+0.28%) | 901,451 |
| 12 Dec 2002 | CNY | 4.8621 | 4.8851 | 4.8483 | 4.8667 | 4.8667 | +0.005 (+0.09%) | 1,041,912 |
| 11 Dec 2002 | CNY | 4.8943 | 4.8943 | 4.8392 | 4.8621 | 4.8621 | -0.014 (-0.28%) | 550,403 |
| 10 Dec 2002 | CNY | 4.8162 | 4.8989 | 4.8116 | 4.8759 | 4.8759 | 0.0 (0.0%) | 804,771 |
