| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2003 | CNY | 1.4135 | 1.4615 | 1.3962 | 1.4481 | 1.4481 | +0.037 (+2.59%) | 855,722 |
| 3 Jan 2003 | CNY | 1.4192 | 1.4192 | 1.3885 | 1.4115 | 1.4115 | +0.011 (+0.82%) | 861,109 |
| 2 Jan 2003 | CNY | 1.4135 | 1.4308 | 1.4 | 1.4 | 1.4 | -0.017 (-1.22%) | 742,383 |
| 31 Dec 2002 | CNY | 1.4289 | 1.4519 | 1.4135 | 1.4173 | 1.4173 | -0.012 (-0.81%) | 854,880 |
| 30 Dec 2002 | CNY | 1.4423 | 1.4519 | 1.4231 | 1.4289 | 1.4289 | -0.029 (-1.98%) | 911,040 |
| 27 Dec 2002 | CNY | 1.4442 | 1.475 | 1.4135 | 1.4577 | 1.4577 | -0.01 (-0.65%) | 1,047,176 |
| 26 Dec 2002 | CNY | 1.5058 | 1.5212 | 1.4481 | 1.4673 | 1.4673 | -0.048 (-3.17%) | 1,079,774 |
| 25 Dec 2002 | CNY | 1.5385 | 1.5385 | 1.5135 | 1.5154 | 1.5154 | -0.019 (-1.25%) | 790,613 |
| 24 Dec 2002 | CNY | 1.5269 | 1.5346 | 1.5115 | 1.5346 | 1.5346 | +0.002 (+0.12%) | 487,188 |
| 23 Dec 2002 | CNY | 1.5442 | 1.5558 | 1.5308 | 1.5327 | 1.5327 | -0.011 (-0.74%) | 1,318,064 |
| 20 Dec 2002 | CNY | 1.5423 | 1.5558 | 1.525 | 1.5442 | 1.5442 | +0.013 (+0.88%) | 1,458,548 |
| 19 Dec 2002 | CNY | 1.5154 | 1.5308 | 1.5019 | 1.5308 | 1.5308 | +0.012 (+0.76%) | 975,312 |
| 18 Dec 2002 | CNY | 1.5231 | 1.5442 | 1.5115 | 1.5192 | 1.5192 | -0.006 (-0.38%) | 1,585,584 |
| 17 Dec 2002 | CNY | 1.5096 | 1.5365 | 1.4885 | 1.525 | 1.525 | +0.011 (+0.76%) | 1,271,946 |
| 16 Dec 2002 | CNY | 1.5 | 1.5404 | 1.4789 | 1.5135 | 1.5135 | +0.019 (+1.29%) | 1,770,340 |
| 13 Dec 2002 | CNY | 1.4327 | 1.5154 | 1.4135 | 1.4942 | 1.4942 | +0.058 (+4.02%) | 1,759,399 |
| 12 Dec 2002 | CNY | 1.4365 | 1.4596 | 1.4346 | 1.4365 | 1.4365 | +0.01 (+0.67%) | 327,600 |
| 11 Dec 2002 | CNY | 1.4327 | 1.4327 | 1.4077 | 1.4269 | 1.4269 | -0.012 (-0.81%) | 523,062 |
| 10 Dec 2002 | CNY | 1.4596 | 1.4731 | 1.4327 | 1.4385 | 1.4385 | -0.021 (-1.45%) | 311,480 |
| 9 Dec 2002 | CNY | 1.4423 | 1.4615 | 1.4423 | 1.4596 | 1.4596 | -0.002 (-0.13%) | 291,200 |
| 6 Dec 2002 | CNY | 1.4519 | 1.4827 | 1.4519 | 1.4615 | 1.4615 | +0.01 (+0.66%) | 425,360 |
| 5 Dec 2002 | CNY | 1.4654 | 1.4654 | 1.4365 | 1.4519 | 1.4519 | -0.013 (-0.92%) | 485,492 |
| 4 Dec 2002 | CNY | 1.4712 | 1.4981 | 1.4462 | 1.4654 | 1.4654 | +0.013 (+0.93%) | 650,780 |
| 3 Dec 2002 | CNY | 1.4365 | 1.4519 | 1.4289 | 1.4519 | 1.4519 | +0.015 (+1.07%) | 586,086 |
| 2 Dec 2002 | CNY | 1.4962 | 1.4962 | 1.4327 | 1.4365 | 1.4365 | -0.064 (-4.23%) | 891,280 |
| 29 Nov 2002 | CNY | 1.4865 | 1.5212 | 1.4769 | 1.5 | 1.5 | +0.019 (+1.30%) | 2,154,172 |
| 28 Nov 2002 | CNY | 1.4327 | 1.4885 | 1.4308 | 1.4808 | 1.4808 | +0.04 (+2.80%) | 721,786 |
| 27 Nov 2002 | CNY | 1.425 | 1.4423 | 1.4 | 1.4404 | 1.4404 | +0.025 (+1.77%) | 826,883 |
| 26 Nov 2002 | CNY | 1.4519 | 1.475 | 1.4077 | 1.4154 | 1.4154 | -0.036 (-2.51%) | 600,548 |
| 25 Nov 2002 | CNY | 1.4135 | 1.4654 | 1.4135 | 1.4519 | 1.4519 | +0.01 (+0.67%) | 419,120 |
