| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2003 | CNY | 4.4225 | 4.4578 | 4.4014 | 4.4225 | 4.4225 | -0.021 (-0.48%) | 157,052 |
| 13 Mar 2003 | CNY | 4.4648 | 4.507 | 4.4366 | 4.4437 | 4.4437 | -0.035 (-0.79%) | 166,992 |
| 12 Mar 2003 | CNY | 4.493 | 4.5423 | 4.4366 | 4.4789 | 4.4789 | -0.014 (-0.31%) | 162,859 |
| 11 Mar 2003 | CNY | 4.493 | 4.5211 | 4.4507 | 4.493 | 4.493 | 0.0 (0.0%) | 168,992 |
| 10 Mar 2003 | CNY | 4.5986 | 4.6338 | 4.4789 | 4.493 | 4.493 | -0.12 (-2.60%) | 335,972 |
| 7 Mar 2003 | CNY | 4.6338 | 4.6549 | 4.5775 | 4.6127 | 4.6127 | -0.028 (-0.61%) | 208,314 |
| 6 Mar 2003 | CNY | 4.7394 | 4.7394 | 4.6197 | 4.6408 | 4.6408 | -0.077 (-1.64%) | 287,518 |
| 5 Mar 2003 | CNY | 4.7183 | 4.7535 | 4.6761 | 4.7183 | 4.7183 | -0.056 (-1.18%) | 192,694 |
| 4 Mar 2003 | CNY | 4.7465 | 4.7817 | 4.7183 | 4.7747 | 4.7747 | +0.049 (+1.04%) | 276,570 |
| 3 Mar 2003 | CNY | 4.669 | 4.7465 | 4.669 | 4.7254 | 4.7254 | +0.042 (+0.90%) | 208,338 |
| 28 Feb 2003 | CNY | 4.7324 | 4.7606 | 4.662 | 4.6831 | 4.6831 | -0.049 (-1.04%) | 379,441 |
| 27 Feb 2003 | CNY | 4.7676 | 4.8028 | 4.7254 | 4.7324 | 4.7324 | -0.063 (-1.32%) | 224,786 |
| 26 Feb 2003 | CNY | 4.8592 | 4.8592 | 4.7394 | 4.7958 | 4.7958 | +0.007 (+0.15%) | 309,067 |
| 25 Feb 2003 | CNY | 4.6831 | 4.7958 | 4.662 | 4.7887 | 4.7887 | +0.106 (+2.25%) | 319,677 |
| 24 Feb 2003 | CNY | 4.6761 | 4.7324 | 4.6479 | 4.6831 | 4.6831 | -0.014 (-0.30%) | 325,036 |
| 21 Feb 2003 | CNY | 4.7817 | 4.831 | 4.6761 | 4.6972 | 4.6972 | -0.099 (-2.06%) | 744,716 |
| 20 Feb 2003 | CNY | 4.8944 | 4.8944 | 4.7958 | 4.7958 | 4.7958 | -0.028 (-0.58%) | 394,620 |
| 19 Feb 2003 | CNY | 4.7887 | 4.8239 | 4.7183 | 4.8239 | 4.8239 | +0.063 (+1.33%) | 259,756 |
| 18 Feb 2003 | CNY | 4.7254 | 4.7887 | 4.6901 | 4.7606 | 4.7606 | -0.007 (-0.15%) | 250,372 |
| 17 Feb 2003 | CNY | 4.8592 | 4.8592 | 4.7394 | 4.7676 | 4.7676 | -0.056 (-1.17%) | 431,112 |
| 14 Feb 2003 | CNY | 4.7958 | 4.8732 | 4.7958 | 4.8239 | 4.8239 | 0.0 (0.0%) | 320,929 |
| 13 Feb 2003 | CNY | 4.9225 | 4.9507 | 4.8028 | 4.8239 | 4.8239 | -0.07 (-1.44%) | 885,834 |
| 12 Feb 2003 | CNY | 4.8239 | 4.8944 | 4.7676 | 4.8944 | 4.8944 | +0.085 (+1.76%) | 896,890 |
| 11 Feb 2003 | CNY | 4.7042 | 4.8099 | 4.6831 | 4.8099 | 4.8099 | +0.092 (+1.94%) | 267,327 |
| 10 Feb 2003 | CNY | 4.6479 | 4.8239 | 4.6479 | 4.7183 | 4.7183 | +0.021 (+0.45%) | 547,532 |
| 29 Jan 2003 | CNY | 4.7183 | 4.7887 | 4.6972 | 4.6972 | 4.6972 | -0.077 (-1.62%) | 311,406 |
| 28 Jan 2003 | CNY | 4.7324 | 4.8099 | 4.6972 | 4.7747 | 4.7747 | +0.035 (+0.74%) | 436,224 |
| 27 Jan 2003 | CNY | 4.6901 | 4.7606 | 4.6549 | 4.7394 | 4.7394 | +0.07 (+1.51%) | 410,222 |
| 24 Jan 2003 | CNY | 4.5916 | 4.7183 | 4.5634 | 4.669 | 4.669 | +0.077 (+1.69%) | 393,125 |
| 23 Jan 2003 | CNY | 4.6408 | 4.7113 | 4.5775 | 4.5916 | 4.5916 | -0.091 (-1.95%) | 319,216 |
