| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2003 | CNY | 8.3 | 8.4 | 8.22 | 8.39 | 8.39 | +0.01 (+0.12%) | 2,472,466 |
| 15 Jan 2003 | CNY | 8.26 | 8.57 | 8.07 | 8.38 | 8.38 | +0.13 (+1.58%) | 5,445,694 |
| 14 Jan 2003 | CNY | 7.85 | 8.35 | 7.85 | 8.25 | 8.25 | +0.37 (+4.70%) | 4,213,010 |
| 13 Jan 2003 | CNY | 7.71 | 7.93 | 7.68 | 7.88 | 7.88 | +0.12 (+1.55%) | 1,472,836 |
| 10 Jan 2003 | CNY | 7.72 | 8.3 | 7.71 | 7.76 | 7.76 | +0.12 (+1.57%) | 5,808,468 |
| 9 Jan 2003 | CNY | 7.4 | 7.69 | 7.38 | 7.64 | 7.64 | +0.21 (+2.83%) | 1,928,648 |
| 8 Jan 2003 | CNY | 7.18 | 7.49 | 7.17 | 7.43 | 7.43 | +0.22 (+3.05%) | 828,251 |
| 7 Jan 2003 | CNY | 7.35 | 7.41 | 7.17 | 7.21 | 7.21 | -0.14 (-1.90%) | 678,964 |
| 6 Jan 2003 | CNY | 7.22 | 7.39 | 7.15 | 7.35 | 7.35 | +0.14 (+1.94%) | 702,067 |
| 3 Jan 2003 | CNY | 7.2 | 7.24 | 7.13 | 7.21 | 7.21 | +0.07 (+0.98%) | 1,079,774 |
| 2 Jan 2003 | CNY | 7.4 | 7.45 | 7.1 | 7.14 | 7.14 | -0.26 (-3.51%) | 893,630 |
| 31 Dec 2002 | CNY | 7.5 | 7.55 | 7.37 | 7.4 | 7.4 | -0.1 (-1.33%) | 819,358 |
| 30 Dec 2002 | CNY | 7.64 | 7.65 | 7.42 | 7.5 | 7.5 | -0.19 (-2.47%) | 1,190,361 |
| 27 Dec 2002 | CNY | 7.79 | 7.8 | 7.55 | 7.69 | 7.69 | -0.12 (-1.54%) | 1,614,213 |
| 26 Dec 2002 | CNY | 8.05 | 8.05 | 7.8 | 7.81 | 7.81 | -0.26 (-3.22%) | 1,205,018 |
| 25 Dec 2002 | CNY | 8.18 | 8.2 | 8.03 | 8.07 | 8.07 | -0.08 (-0.98%) | 1,221,247 |
| 24 Dec 2002 | CNY | 8.12 | 8.16 | 8.09 | 8.15 | 8.15 | +0.01 (+0.12%) | 773,315 |
| 23 Dec 2002 | CNY | 8.18 | 8.32 | 8.11 | 8.14 | 8.14 | -0.04 (-0.49%) | 1,643,771 |
| 20 Dec 2002 | CNY | 8.06 | 8.23 | 8.04 | 8.18 | 8.18 | +0.15 (+1.87%) | 1,221,705 |
| 19 Dec 2002 | CNY | 8.07 | 8.1 | 7.99 | 8.03 | 8.03 | -0.04 (-0.50%) | 599,733 |
| 18 Dec 2002 | CNY | 8.14 | 8.17 | 8.03 | 8.07 | 8.07 | -0.06 (-0.74%) | 1,014,983 |
| 17 Dec 2002 | CNY | 8.11 | 8.15 | 8.06 | 8.13 | 8.13 | +0.06 (+0.74%) | 938,128 |
| 16 Dec 2002 | CNY | 8.05 | 8.14 | 8.02 | 8.07 | 8.07 | +0.02 (+0.25%) | 1,240,573 |
| 13 Dec 2002 | CNY | 7.87 | 8.16 | 7.79 | 8.05 | 8.05 | +0.03 (+0.37%) | 848,927 |
| 12 Dec 2002 | CNY | 7.87 | 8.08 | 7.85 | 8.02 | 8.02 | +0.14 (+1.78%) | 1,679,130 |
| 11 Dec 2002 | CNY | 8 | 8 | 7.8 | 7.88 | 7.88 | -0.1 (-1.25%) | 941,268 |
| 10 Dec 2002 | CNY | 8.2 | 8.2 | 7.98 | 7.98 | 7.98 | -0.12 (-1.48%) | 1,275,405 |
| 9 Dec 2002 | CNY | 8.03 | 8.24 | 8.03 | 8.1 | 8.1 | +0.01 (+0.12%) | 1,026,823 |
| 6 Dec 2002 | CNY | 8.13 | 8.18 | 8.05 | 8.09 | 8.09 | -0.06 (-0.74%) | 744,517 |
| 5 Dec 2002 | CNY | 8.2 | 8.2 | 8 | 8.15 | 8.15 | -0.08 (-0.97%) | 1,925,749 |
