| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2003 | CNY | 6.1728 | 6.6617 | 6.1728 | 6.6568 | 6.6568 | +0.425 (+6.81%) | 607,512 |
| 13 Jan 2003 | CNY | 6.2222 | 6.4148 | 6.0691 | 6.2321 | 6.2321 | -0.114 (-1.79%) | 277,840 |
| 10 Jan 2003 | CNY | 6.6173 | 6.6765 | 6.2765 | 6.3457 | 6.3457 | -0.237 (-3.60%) | 146,205 |
| 9 Jan 2003 | CNY | 6.3951 | 6.6173 | 6.2765 | 6.5827 | 6.5827 | +0.326 (+5.21%) | 192,182 |
| 8 Jan 2003 | CNY | 6.1728 | 6.4 | 6.1728 | 6.2568 | 6.2568 | +0.035 (+0.56%) | 107,875 |
| 7 Jan 2003 | CNY | 6.2617 | 6.3012 | 6.1827 | 6.2222 | 6.2222 | -0.04 (-0.63%) | 109,856 |
| 6 Jan 2003 | CNY | 6.3161 | 6.3358 | 6.2222 | 6.2617 | 6.2617 | -0.01 (-0.16%) | 100,440 |
| 3 Jan 2003 | CNY | 6.2617 | 6.3407 | 6.0741 | 6.2716 | 6.2716 | -0.114 (-1.78%) | 80,595 |
| 2 Jan 2003 | CNY | 6.4691 | 6.4691 | 6.321 | 6.3852 | 6.3852 | -0.232 (-3.51%) | 130,815 |
| 31 Dec 2002 | CNY | 6.5926 | 6.7605 | 6.5333 | 6.6173 | 6.6173 | -0.143 (-2.12%) | 44,752 |
| 30 Dec 2002 | CNY | 6.7161 | 6.8642 | 6.6667 | 6.7605 | 6.7605 | -0.04 (-0.58%) | 1,221,982 |
| 27 Dec 2002 | CNY | 6.6568 | 6.879 | 6.6272 | 6.8 | 6.8 | +0.084 (+1.25%) | 2,016,964 |
| 26 Dec 2002 | CNY | 6.879 | 6.9333 | 6.7161 | 6.7161 | 6.7161 | -0.198 (-2.86%) | 783,000 |
| 25 Dec 2002 | CNY | 6.9383 | 6.9531 | 6.8395 | 6.9136 | 6.9136 | +0.03 (+0.43%) | 2,164,117 |
| 24 Dec 2002 | CNY | 6.9136 | 7.0025 | 6.8148 | 6.884 | 6.884 | -0.074 (-1.06%) | 550,243 |
| 23 Dec 2002 | CNY | 7.0617 | 7.1111 | 6.9136 | 6.958 | 6.958 | -0.203 (-2.83%) | 2,128,923 |
| 20 Dec 2002 | CNY | 7.0123 | 7.3185 | 7.0123 | 7.1605 | 7.1605 | +0.148 (+2.11%) | 1,542,215 |
| 19 Dec 2002 | CNY | 6.8148 | 7.037 | 6.7161 | 7.0123 | 7.0123 | +0.198 (+2.90%) | 499,741 |
| 18 Dec 2002 | CNY | 6.6173 | 6.8148 | 6.6074 | 6.8148 | 6.8148 | +0.207 (+3.14%) | 754,666 |
| 17 Dec 2002 | CNY | 6.6173 | 6.6222 | 6.4691 | 6.6074 | 6.6074 | -0.01 (-0.15%) | 254,137 |
| 16 Dec 2002 | CNY | 6.4593 | 6.642 | 6.4593 | 6.6173 | 6.6173 | +0.128 (+1.98%) | 333,811 |
| 13 Dec 2002 | CNY | 6.1284 | 6.4889 | 6.1136 | 6.4889 | 6.4889 | +0.36 (+5.88%) | 697,493 |
| 12 Dec 2002 | CNY | 6.4148 | 6.5679 | 6.0741 | 6.1284 | 6.1284 | -0.341 (-5.27%) | 688,805 |
| 11 Dec 2002 | CNY | 6.879 | 6.8938 | 6.3951 | 6.4691 | 6.4691 | -0.449 (-6.50%) | 557,583 |
| 10 Dec 2002 | CNY | 6.9383 | 6.9975 | 6.9185 | 6.9185 | 6.9185 | -0.054 (-0.78%) | 108,540 |
| 9 Dec 2002 | CNY | 6.963 | 6.9728 | 6.9185 | 6.9728 | 6.9728 | +0.02 (+0.28%) | 59,134 |
| 6 Dec 2002 | CNY | 6.9728 | 7.0963 | 6.9185 | 6.9531 | 6.9531 | -0.02 (-0.28%) | 60,547 |
| 5 Dec 2002 | CNY | 7.0173 | 7.1457 | 6.958 | 6.9728 | 6.9728 | -0.03 (-0.42%) | 58,522 |
| 4 Dec 2002 | CNY | 7.1556 | 7.1605 | 6.963 | 7.0025 | 7.0025 | +0.035 (+0.50%) | 88,668 |
| 3 Dec 2002 | CNY | 7.0568 | 7.0617 | 6.9333 | 6.9679 | 6.9679 | 0.0 (0.0%) | 306,633 |
