| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2003 | CNY | 2.8309 | 2.8717 | 2.8084 | 2.8166 | 2.8166 | -0.014 (-0.51%) | 17,785,361 |
| 12 Mar 2003 | CNY | 2.8288 | 2.8574 | 2.7921 | 2.8309 | 2.8309 | -0.012 (-0.43%) | 11,901,960 |
| 11 Mar 2003 | CNY | 2.8288 | 2.8554 | 2.7982 | 2.8431 | 2.8431 | +0.002 (+0.07%) | 21,468,538 |
| 10 Mar 2003 | CNY | 3.0331 | 3.0331 | 2.79 | 2.8411 | 2.8411 | -0.192 (-6.33%) | 18,260,150 |
| 7 Mar 2003 | CNY | 3.123 | 3.125 | 3.0249 | 3.0331 | 3.0331 | -0.09 (-2.88%) | 8,413,041 |
| 6 Mar 2003 | CNY | 3.1516 | 3.1659 | 3.1148 | 3.123 | 3.123 | -0.041 (-1.29%) | 4,013,740 |
| 5 Mar 2003 | CNY | 3.1638 | 3.1659 | 3.1148 | 3.1638 | 3.1638 | 0.0 (0.0%) | 5,122,420 |
| 4 Mar 2003 | CNY | 3.1781 | 3.1863 | 3.1556 | 3.1638 | 3.1638 | -0.014 (-0.45%) | 4,774,554 |
| 3 Mar 2003 | CNY | 3.1842 | 3.1924 | 3.1597 | 3.1781 | 3.1781 | -0.008 (-0.26%) | 4,353,733 |
| 28 Feb 2003 | CNY | 3.1556 | 3.1863 | 3.1454 | 3.1863 | 3.1863 | +0.031 (+0.97%) | 5,258,313 |
| 27 Feb 2003 | CNY | 3.1618 | 3.1761 | 3.1352 | 3.1556 | 3.1556 | -0.006 (-0.20%) | 6,213,513 |
| 26 Feb 2003 | CNY | 3.1393 | 3.1761 | 3.125 | 3.1618 | 3.1618 | +0.022 (+0.72%) | 5,767,248 |
| 25 Feb 2003 | CNY | 3.0944 | 3.1393 | 3.0903 | 3.1393 | 3.1393 | +0.039 (+1.25%) | 7,309,116 |
| 24 Feb 2003 | CNY | 3.0944 | 3.1046 | 3.0842 | 3.1005 | 3.1005 | +0.006 (+0.20%) | 4,271,368 |
| 21 Feb 2003 | CNY | 3.1577 | 3.1618 | 3.078 | 3.0944 | 3.0944 | -0.063 (-2.00%) | 5,625,993 |
| 20 Feb 2003 | CNY | 3.1536 | 3.1679 | 3.1413 | 3.1577 | 3.1577 | +0.004 (+0.13%) | 7,002,371 |
| 19 Feb 2003 | CNY | 3.1128 | 3.1556 | 3.1107 | 3.1536 | 3.1536 | +0.041 (+1.31%) | 9,523,699 |
| 18 Feb 2003 | CNY | 3.123 | 3.125 | 3.1046 | 3.1128 | 3.1128 | -0.01 (-0.33%) | 2,050,934 |
| 17 Feb 2003 | CNY | 3.1311 | 3.1352 | 3.0658 | 3.123 | 3.123 | -0.008 (-0.26%) | 3,078,604 |
| 14 Feb 2003 | CNY | 3.0842 | 3.1352 | 3.0821 | 3.1311 | 3.1311 | +0.043 (+1.39%) | 8,181,118 |
| 13 Feb 2003 | CNY | 3.0842 | 3.0964 | 3.078 | 3.0882 | 3.0882 | +0.004 (+0.13%) | 3,827,873 |
| 12 Feb 2003 | CNY | 3.0535 | 3.0903 | 3.0494 | 3.0842 | 3.0842 | +0.021 (+0.67%) | 5,138,352 |
| 11 Feb 2003 | CNY | 3.0433 | 3.0637 | 3.0433 | 3.0637 | 3.0637 | +0.012 (+0.40%) | 7,441,063 |
| 10 Feb 2003 | CNY | 3.0331 | 3.0515 | 3.0249 | 3.0515 | 3.0515 | 0.0 (0.0%) | 3,786,018 |
| 29 Jan 2003 | CNY | 3.0433 | 3.0842 | 3.0229 | 3.0515 | 3.0515 | +0.008 (+0.27%) | 14,479,826 |
| 28 Jan 2003 | CNY | 3.0494 | 3.0556 | 3.031 | 3.0433 | 3.0433 | -0.006 (-0.20%) | 2,356,777 |
| 27 Jan 2003 | CNY | 3.0535 | 3.0596 | 3.031 | 3.0494 | 3.0494 | -0.01 (-0.33%) | 3,187,296 |
| 24 Jan 2003 | CNY | 3.0453 | 3.0658 | 3.0331 | 3.0596 | 3.0596 | 0.0 (0.0%) | 4,548,090 |
| 23 Jan 2003 | CNY | 3.0229 | 3.0658 | 3.0147 | 3.0596 | 3.0596 | +0.037 (+1.21%) | 5,249,422 |
| 22 Jan 2003 | CNY | 3.0576 | 3.0637 | 3.0106 | 3.0229 | 3.0229 | -0.035 (-1.13%) | 4,365,763 |
