| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2003 | CNY | 2.7604 | 2.8003 | 2.7574 | 2.788 | 2.788 | +0.028 (+1.00%) | 161,241 |
| 20 Mar 2003 | CNY | 2.7574 | 2.788 | 2.7512 | 2.7604 | 2.7604 | +0.003 (+0.11%) | 181,152 |
| 19 Mar 2003 | CNY | 2.7972 | 2.7972 | 2.7482 | 2.7574 | 2.7574 | -0.052 (-1.85%) | 439,008 |
| 18 Mar 2003 | CNY | 2.8248 | 2.8738 | 2.8003 | 2.8094 | 2.8094 | -0.04 (-1.40%) | 246,432 |
| 17 Mar 2003 | CNY | 2.883 | 2.883 | 2.837 | 2.8493 | 2.8493 | -0.04 (-1.38%) | 417,537 |
| 14 Mar 2003 | CNY | 2.9105 | 2.9105 | 2.8799 | 2.8891 | 2.8891 | -0.009 (-0.32%) | 206,268 |
| 13 Mar 2003 | CNY | 2.8493 | 2.9351 | 2.8493 | 2.8983 | 2.8983 | -0.009 (-0.32%) | 539,212 |
| 12 Mar 2003 | CNY | 2.9014 | 2.9136 | 2.8554 | 2.9075 | 2.9075 | 0.0 (0.0%) | 805,225 |
| 11 Mar 2003 | CNY | 2.8646 | 2.9105 | 2.8646 | 2.9075 | 2.9075 | +0.028 (+0.96%) | 596,482 |
| 10 Mar 2003 | CNY | 2.9136 | 2.9473 | 2.8768 | 2.8799 | 2.8799 | -0.077 (-2.59%) | 628,786 |
| 7 Mar 2003 | CNY | 2.9688 | 2.9718 | 2.9228 | 2.9565 | 2.9565 | -0.006 (-0.21%) | 439,380 |
| 6 Mar 2003 | CNY | 2.9657 | 2.9749 | 2.9044 | 2.9626 | 2.9626 | -0.009 (-0.31%) | 1,009,751 |
| 5 Mar 2003 | CNY | 2.9688 | 2.9871 | 2.932 | 2.9718 | 2.9718 | +0.003 (+0.10%) | 890,102 |
| 4 Mar 2003 | CNY | 3.0116 | 3.027 | 2.9657 | 2.9688 | 2.9688 | -0.043 (-1.42%) | 638,102 |
| 3 Mar 2003 | CNY | 3.0086 | 3.0147 | 2.981 | 3.0116 | 3.0116 | +0.003 (+0.10%) | 439,350 |
| 28 Feb 2003 | CNY | 3.0239 | 3.0362 | 2.9718 | 3.0086 | 3.0086 | -0.028 (-0.91%) | 657,268 |
| 27 Feb 2003 | CNY | 3.0821 | 3.1128 | 3.0025 | 3.0362 | 3.0362 | -0.018 (-0.60%) | 2,573,376 |
| 26 Feb 2003 | CNY | 2.9718 | 3.0821 | 2.9412 | 3.0545 | 3.0545 | +0.07 (+2.36%) | 3,977,650 |
| 25 Feb 2003 | CNY | 2.8799 | 2.9871 | 2.8768 | 2.9841 | 2.9841 | +0.11 (+3.84%) | 1,428,564 |
| 24 Feb 2003 | CNY | 2.8891 | 2.9105 | 2.8646 | 2.8738 | 2.8738 | -0.015 (-0.53%) | 258,257 |
| 21 Feb 2003 | CNY | 2.9596 | 2.9657 | 2.8891 | 2.8891 | 2.8891 | -0.098 (-3.28%) | 773,502 |
| 20 Feb 2003 | CNY | 2.9688 | 2.9933 | 2.9351 | 2.9871 | 2.9871 | +0.028 (+0.93%) | 1,380,175 |
| 19 Feb 2003 | CNY | 2.9197 | 2.9626 | 2.9197 | 2.9596 | 2.9596 | +0.028 (+0.94%) | 402,444 |
| 18 Feb 2003 | CNY | 2.9044 | 2.9351 | 2.9044 | 2.932 | 2.932 | +0.018 (+0.63%) | 485,954 |
| 17 Feb 2003 | CNY | 2.886 | 2.9412 | 2.8707 | 2.9136 | 2.9136 | +0.009 (+0.32%) | 1,299,839 |
| 14 Feb 2003 | CNY | 2.9167 | 2.9167 | 2.8952 | 2.9044 | 2.9044 | -0.018 (-0.63%) | 562,449 |
| 13 Feb 2003 | CNY | 2.9596 | 2.9779 | 2.9105 | 2.9228 | 2.9228 | -0.003 (-0.11%) | 1,120,057 |
| 12 Feb 2003 | CNY | 2.9014 | 2.9259 | 2.886 | 2.9259 | 2.9259 | +0.025 (+0.84%) | 830,074 |
| 11 Feb 2003 | CNY | 2.8768 | 2.9105 | 2.8646 | 2.9014 | 2.9014 | +0.037 (+1.28%) | 369,491 |
| 10 Feb 2003 | CNY | 2.9412 | 2.9412 | 2.8493 | 2.8646 | 2.8646 | -0.089 (-3.01%) | 551,165 |
