| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2003 | CNY | 4.5493 | 4.6831 | 4.5423 | 4.6831 | 4.6831 | +0.091 (+1.99%) | 320,195 |
| 21 Jan 2003 | CNY | 4.7535 | 4.7535 | 4.5916 | 4.5916 | 4.5916 | -0.148 (-3.12%) | 539,884 |
| 20 Jan 2003 | CNY | 4.7042 | 4.7535 | 4.6479 | 4.7394 | 4.7394 | -0.028 (-0.59%) | 492,072 |
| 17 Jan 2003 | CNY | 4.8239 | 4.8239 | 4.7535 | 4.7676 | 4.7676 | -0.056 (-1.17%) | 890,619 |
| 16 Jan 2003 | CNY | 4.7183 | 4.8239 | 4.7042 | 4.8239 | 4.8239 | +0.07 (+1.48%) | 907,459 |
| 15 Jan 2003 | CNY | 4.7958 | 4.8239 | 4.6761 | 4.7535 | 4.7535 | -0.07 (-1.46%) | 1,499,339 |
| 14 Jan 2003 | CNY | 4.6479 | 4.8451 | 4.6479 | 4.8239 | 4.8239 | +0.275 (+6.04%) | 2,854,684 |
| 13 Jan 2003 | CNY | 4.4718 | 4.5775 | 4.4507 | 4.5493 | 4.5493 | +0.056 (+1.25%) | 488,039 |
| 10 Jan 2003 | CNY | 4.507 | 4.7042 | 4.4718 | 4.493 | 4.493 | -0.014 (-0.31%) | 1,415,375 |
| 9 Jan 2003 | CNY | 4.4366 | 4.5211 | 4.4085 | 4.507 | 4.507 | +0.07 (+1.59%) | 651,118 |
| 8 Jan 2003 | CNY | 4.3099 | 4.4718 | 4.2676 | 4.4366 | 4.4366 | +0.134 (+3.11%) | 401,615 |
| 7 Jan 2003 | CNY | 4.3099 | 4.3944 | 4.2676 | 4.3028 | 4.3028 | -0.007 (-0.16%) | 352,424 |
| 6 Jan 2003 | CNY | 4.2183 | 4.331 | 4.169 | 4.3099 | 4.3099 | +0.099 (+2.34%) | 291,531 |
| 3 Jan 2003 | CNY | 4.162 | 4.2254 | 4.0916 | 4.2113 | 4.2113 | +0.049 (+1.18%) | 318,790 |
| 2 Jan 2003 | CNY | 4.169 | 4.2676 | 4.1549 | 4.162 | 4.162 | -0.056 (-1.33%) | 212,179 |
| 31 Dec 2002 | CNY | 4.2676 | 4.3169 | 4.1901 | 4.2183 | 4.2183 | -0.049 (-1.16%) | 241,258 |
| 30 Dec 2002 | CNY | 4.3099 | 4.3451 | 4.2324 | 4.2676 | 4.2676 | -0.092 (-2.10%) | 498,434 |
| 27 Dec 2002 | CNY | 4.3028 | 4.4085 | 4.2606 | 4.3592 | 4.3592 | +0.007 (+0.16%) | 537,674 |
| 26 Dec 2002 | CNY | 4.5141 | 4.5493 | 4.3169 | 4.3521 | 4.3521 | -0.232 (-5.07%) | 856,387 |
| 25 Dec 2002 | CNY | 4.6479 | 4.8592 | 4.5775 | 4.5845 | 4.5845 | +0.028 (+0.62%) | 1,950,404 |
| 24 Dec 2002 | CNY | 4.493 | 4.5563 | 4.4437 | 4.5563 | 4.5563 | +0.056 (+1.25%) | 473,609 |
| 23 Dec 2002 | CNY | 4.507 | 4.5704 | 4.4789 | 4.5 | 4.5 | -0.014 (-0.31%) | 473,170 |
| 20 Dec 2002 | CNY | 4.493 | 4.5282 | 4.4507 | 4.5141 | 4.5141 | +0.014 (+0.31%) | 528,204 |
| 19 Dec 2002 | CNY | 4.3803 | 4.507 | 4.3732 | 4.5 | 4.5 | +0.077 (+1.75%) | 422,782 |
| 18 Dec 2002 | CNY | 4.4648 | 4.5563 | 4.4155 | 4.4225 | 4.4225 | -0.042 (-0.95%) | 606,643 |
| 17 Dec 2002 | CNY | 4.4507 | 4.493 | 4.3873 | 4.4648 | 4.4648 | +0.014 (+0.32%) | 610,810 |
| 16 Dec 2002 | CNY | 4.331 | 4.507 | 4.3099 | 4.4507 | 4.4507 | +0.113 (+2.60%) | 894,565 |
| 13 Dec 2002 | CNY | 4.1408 | 4.4366 | 4.0775 | 4.338 | 4.338 | +0.183 (+4.41%) | 624,997 |
| 12 Dec 2002 | CNY | 4.1549 | 4.2535 | 4.1197 | 4.1549 | 4.1549 | +0.035 (+0.85%) | 159,529 |
| 11 Dec 2002 | CNY | 4.1268 | 4.162 | 4.0563 | 4.1197 | 4.1197 | 0.0 (0.0%) | 176,447 |
