| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2003 | CNY | 3.1513 | 3.2119 | 3.1513 | 3.2051 | 3.2051 | +0.054 (+1.71%) | 2,515,262 |
| 24 Feb 2003 | CNY | 3.1513 | 3.1805 | 3.1424 | 3.1513 | 3.1513 | -0.009 (-0.28%) | 2,002,218 |
| 21 Feb 2003 | CNY | 3.2365 | 3.2365 | 3.1491 | 3.1603 | 3.1603 | -0.083 (-2.56%) | 2,806,435 |
| 20 Feb 2003 | CNY | 3.2724 | 3.2724 | 3.241 | 3.2432 | 3.2432 | -0.02 (-0.62%) | 1,075,477 |
| 19 Feb 2003 | CNY | 3.2365 | 3.2634 | 3.2275 | 3.2634 | 3.2634 | +0.025 (+0.76%) | 1,071,386 |
| 18 Feb 2003 | CNY | 3.2343 | 3.25 | 3.2253 | 3.2388 | 3.2388 | +0.002 (+0.07%) | 1,075,245 |
| 17 Feb 2003 | CNY | 3.2903 | 3.2925 | 3.2275 | 3.2365 | 3.2365 | -0.036 (-1.10%) | 1,634,743 |
| 14 Feb 2003 | CNY | 3.2724 | 3.297 | 3.25 | 3.2724 | 3.2724 | -0.004 (-0.14%) | 2,285,414 |
| 13 Feb 2003 | CNY | 3.3127 | 3.3463 | 3.2724 | 3.2769 | 3.2769 | -0.016 (-0.47%) | 3,866,137 |
| 12 Feb 2003 | CNY | 3.2186 | 3.2948 | 3.2186 | 3.2925 | 3.2925 | +0.043 (+1.31%) | 2,135,201 |
| 11 Feb 2003 | CNY | 3.2163 | 3.2791 | 3.2006 | 3.25 | 3.25 | +0.022 (+0.70%) | 1,445,888 |
| 10 Feb 2003 | CNY | 3.2432 | 3.25 | 3.2074 | 3.2275 | 3.2275 | -0.067 (-2.04%) | 2,622,626 |
| 29 Jan 2003 | CNY | 3.3396 | 3.3396 | 3.2948 | 3.2948 | 3.2948 | -0.034 (-1.01%) | 2,212,458 |
| 28 Jan 2003 | CNY | 3.306 | 3.38 | 3.306 | 3.3284 | 3.3284 | +0.036 (+1.09%) | 3,687,887 |
| 27 Jan 2003 | CNY | 3.2544 | 3.3239 | 3.2544 | 3.2925 | 3.2925 | +0.027 (+0.82%) | 2,262,428 |
| 24 Jan 2003 | CNY | 3.2186 | 3.2858 | 3.2074 | 3.2656 | 3.2656 | +0.045 (+1.39%) | 2,249,163 |
| 23 Jan 2003 | CNY | 3.241 | 3.306 | 3.2186 | 3.2208 | 3.2208 | -0.02 (-0.62%) | 2,540,814 |
| 22 Jan 2003 | CNY | 3.2544 | 3.2858 | 3.2074 | 3.241 | 3.241 | -0.013 (-0.41%) | 3,658,360 |
| 21 Jan 2003 | CNY | 3.3553 | 3.3956 | 3.2522 | 3.2544 | 3.2544 | -0.076 (-2.29%) | 6,668,610 |
| 20 Jan 2003 | CNY | 3.3262 | 3.3755 | 3.2612 | 3.3306 | 3.3306 | +0.002 (+0.07%) | 4,156,207 |
| 17 Jan 2003 | CNY | 3.3194 | 3.3889 | 3.2993 | 3.3284 | 3.3284 | +0.02 (+0.61%) | 6,276,333 |
| 16 Jan 2003 | CNY | 3.2746 | 3.3374 | 3.2567 | 3.3082 | 3.3082 | +0.04 (+1.23%) | 5,352,077 |
| 15 Jan 2003 | CNY | 3.3172 | 3.4069 | 3.2388 | 3.2679 | 3.2679 | -0.054 (-1.62%) | 10,221,494 |
| 14 Jan 2003 | CNY | 3.1827 | 3.3463 | 3.1625 | 3.3217 | 3.3217 | +0.146 (+4.59%) | 13,302,827 |
| 13 Jan 2003 | CNY | 3.1267 | 3.2365 | 3.1244 | 3.176 | 3.176 | +0.031 (+1.00%) | 4,585,485 |
| 10 Jan 2003 | CNY | 3.1357 | 3.2701 | 3.0953 | 3.1446 | 3.1446 | +0.025 (+0.79%) | 12,694,639 |
| 9 Jan 2003 | CNY | 3.0258 | 3.1917 | 3.0034 | 3.12 | 3.12 | +0.083 (+2.73%) | 7,474,500 |
| 8 Jan 2003 | CNY | 2.9631 | 3.0482 | 2.9631 | 3.037 | 3.037 | +0.078 (+2.65%) | 1,686,275 |
| 7 Jan 2003 | CNY | 2.9698 | 3.0057 | 2.9362 | 2.9586 | 2.9586 | -0.004 (-0.15%) | 1,279,390 |
| 6 Jan 2003 | CNY | 2.9138 | 2.99 | 2.9026 | 2.9631 | 2.9631 | +0.047 (+1.62%) | 1,664,988 |
