| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2003 | CNY | 6.7155 | 6.7533 | 6.5832 | 6.6021 | 6.6021 | -0.113 (-1.69%) | 472,081 |
| 14 Feb 2003 | CNY | 6.5879 | 6.758 | 6.5217 | 6.7155 | 6.7155 | +0.184 (+2.82%) | 1,318,113 |
| 13 Feb 2003 | CNY | 6.5501 | 6.7108 | 6.5217 | 6.5312 | 6.5312 | +0.014 (+0.22%) | 774,140 |
| 12 Feb 2003 | CNY | 6.5359 | 6.5643 | 6.4745 | 6.517 | 6.517 | -0.019 (-0.29%) | 259,609 |
| 11 Feb 2003 | CNY | 6.4083 | 6.5501 | 6.3941 | 6.5359 | 6.5359 | +0.128 (+1.99%) | 295,298 |
| 10 Feb 2003 | CNY | 6.38 | 6.465 | 6.38 | 6.4083 | 6.4083 | -0.028 (-0.44%) | 112,867 |
| 29 Jan 2003 | CNY | 6.38 | 6.5123 | 6.38 | 6.4367 | 6.4367 | +0.024 (+0.37%) | 322,262 |
| 28 Jan 2003 | CNY | 6.5217 | 6.5217 | 6.3989 | 6.413 | 6.413 | -0.014 (-0.22%) | 235,929 |
| 27 Jan 2003 | CNY | 6.3941 | 6.4981 | 6.3941 | 6.4272 | 6.4272 | +0.028 (+0.44%) | 288,694 |
| 24 Jan 2003 | CNY | 6.3611 | 6.4698 | 6.3138 | 6.3989 | 6.3989 | +0.076 (+1.20%) | 191,068 |
| 23 Jan 2003 | CNY | 6.4745 | 6.5123 | 6.3091 | 6.3233 | 6.3233 | -0.142 (-2.19%) | 261,503 |
| 22 Jan 2003 | CNY | 6.432 | 6.5217 | 6.4178 | 6.465 | 6.465 | -0.043 (-0.65%) | 385,897 |
| 21 Jan 2003 | CNY | 6.5596 | 6.7108 | 6.4792 | 6.5076 | 6.5076 | -0.033 (-0.50%) | 1,238,389 |
| 20 Jan 2003 | CNY | 6.3847 | 6.5785 | 6.38 | 6.5406 | 6.5406 | +0.052 (+0.80%) | 398,863 |
| 17 Jan 2003 | CNY | 6.5217 | 6.6115 | 6.4745 | 6.4887 | 6.4887 | -0.052 (-0.79%) | 470,892 |
| 16 Jan 2003 | CNY | 6.4745 | 6.5737 | 6.4272 | 6.5406 | 6.5406 | +0.066 (+1.02%) | 481,324 |
| 15 Jan 2003 | CNY | 6.5217 | 6.6635 | 6.4272 | 6.4745 | 6.4745 | -0.019 (-0.29%) | 937,483 |
| 14 Jan 2003 | CNY | 6.2996 | 6.5596 | 6.2854 | 6.4934 | 6.4934 | +0.194 (+3.08%) | 944,389 |
| 13 Jan 2003 | CNY | 6.2476 | 6.3327 | 6.2193 | 6.2996 | 6.2996 | +0.047 (+0.75%) | 147,696 |
| 10 Jan 2003 | CNY | 6.3233 | 6.4272 | 6.2429 | 6.2524 | 6.2524 | -0.099 (-1.56%) | 473,010 |
| 9 Jan 2003 | CNY | 6.3705 | 6.3705 | 6.2382 | 6.3516 | 6.3516 | +0.057 (+0.90%) | 468,315 |
| 8 Jan 2003 | CNY | 6.172 | 6.3044 | 6.1437 | 6.2949 | 6.2949 | +0.099 (+1.60%) | 376,893 |
| 7 Jan 2003 | CNY | 6.1768 | 6.276 | 6.1248 | 6.1957 | 6.1957 | +0.019 (+0.31%) | 150,024 |
| 6 Jan 2003 | CNY | 6.1011 | 6.1768 | 6.0964 | 6.1768 | 6.1768 | +0.066 (+1.08%) | 142,565 |
| 3 Jan 2003 | CNY | 6.1342 | 6.1909 | 6.0775 | 6.1106 | 6.1106 | +0.014 (+0.23%) | 171,190 |
| 2 Jan 2003 | CNY | 6.087 | 6.1909 | 6.0681 | 6.0964 | 6.0964 | +0.014 (+0.23%) | 222,342 |
| 31 Dec 2002 | CNY | 6.1389 | 6.2382 | 6.0728 | 6.0822 | 6.0822 | -0.024 (-0.39%) | 225,988 |
| 30 Dec 2002 | CNY | 6.172 | 6.1815 | 6.0917 | 6.1059 | 6.1059 | -0.09 (-1.45%) | 246,710 |
| 27 Dec 2002 | CNY | 6.1295 | 6.2854 | 6.1295 | 6.1957 | 6.1957 | +0.019 (+0.31%) | 326,103 |
| 26 Dec 2002 | CNY | 6.2902 | 6.3374 | 6.1578 | 6.1768 | 6.1768 | -0.165 (-2.61%) | 443,490 |
