| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2003 | CNY | 11.49 | 11.55 | 11.39 | 11.52 | 11.52 | +0.03 (+0.26%) | 640,294 |
| 15 Jan 2003 | CNY | 11.53 | 11.75 | 11.3 | 11.49 | 11.49 | -0.01 (-0.09%) | 2,336,925 |
| 14 Jan 2003 | CNY | 11.35 | 11.75 | 11.28 | 11.5 | 11.5 | +0.27 (+2.40%) | 2,717,422 |
| 13 Jan 2003 | CNY | 11.35 | 11.38 | 11.15 | 11.23 | 11.23 | -0.1 (-0.88%) | 374,279 |
| 10 Jan 2003 | CNY | 11.03 | 11.35 | 11.03 | 11.33 | 11.33 | +0.36 (+3.28%) | 1,744,945 |
| 9 Jan 2003 | CNY | 0 | 0 | 0 | 10.97 | 10.97 | 0.0 (0.0%) | 0 |
| 8 Jan 2003 | CNY | 10.81 | 11.02 | 10.75 | 10.97 | 10.97 | +0.19 (+1.76%) | 318,602 |
| 7 Jan 2003 | CNY | 10.76 | 10.93 | 10.7 | 10.78 | 10.78 | +0.07 (+0.65%) | 296,630 |
| 6 Jan 2003 | CNY | 10.8 | 10.8 | 10.53 | 10.71 | 10.71 | -0.03 (-0.28%) | 321,100 |
| 3 Jan 2003 | CNY | 10.63 | 10.78 | 10.48 | 10.74 | 10.74 | +0.11 (+1.03%) | 529,385 |
| 2 Jan 2003 | CNY | 10.9 | 11.15 | 10.46 | 10.63 | 10.63 | -0.87 (-7.57%) | 1,213,135 |
| 1 Jan 2003 | CNY | 0 | 0 | 0 | 11.5 | 11.5 | 0.0 (0.0%) | 0 |
| 31 Dec 2002 | CNY | 11.3 | 11.65 | 10.78 | 11.5 | 11.5 | +0.23 (+2.04%) | 3,623,900 |
| 30 Dec 2002 | CNY | 11.14 | 11.35 | 10.9 | 11.27 | 11.27 | +0.15 (+1.35%) | 2,765,659 |
| 27 Dec 2002 | CNY | 10.88 | 11.14 | 10.75 | 11.12 | 11.12 | +0.27 (+2.49%) | 2,371,367 |
| 26 Dec 2002 | CNY | 11.03 | 11.04 | 10.77 | 10.85 | 10.85 | -0.17 (-1.54%) | 2,665,379 |
| 25 Dec 2002 | CNY | 10.78 | 11.15 | 10.77 | 11.02 | 11.02 | +0.32 (+2.99%) | 3,947,261 |
| 24 Dec 2002 | CNY | 10.7 | 10.74 | 10.58 | 10.7 | 10.7 | 0.0 (0.0%) | 396,726 |
| 23 Dec 2002 | CNY | 10.81 | 10.84 | 10.68 | 10.7 | 10.7 | -0.11 (-1.02%) | 823,367 |
| 20 Dec 2002 | CNY | 10.7 | 10.86 | 10.64 | 10.81 | 10.81 | +0.17 (+1.60%) | 1,276,475 |
| 19 Dec 2002 | CNY | 10.56 | 10.65 | 10.55 | 10.64 | 10.64 | +0.08 (+0.76%) | 528,688 |
| 18 Dec 2002 | CNY | 10.66 | 10.68 | 10.55 | 10.56 | 10.56 | -0.1 (-0.94%) | 656,808 |
| 17 Dec 2002 | CNY | 10.67 | 10.75 | 10.56 | 10.66 | 10.66 | -0.01 (-0.09%) | 939,097 |
| 16 Dec 2002 | CNY | 10.28 | 10.72 | 10.11 | 10.67 | 10.67 | +0.36 (+3.49%) | 2,032,434 |
| 13 Dec 2002 | CNY | 9.75 | 10.35 | 9.71 | 10.31 | 10.31 | +0.44 (+4.46%) | 1,563,394 |
| 12 Dec 2002 | CNY | 9.89 | 10.05 | 9.87 | 9.87 | 9.87 | +0.02 (+0.20%) | 159,100 |
| 11 Dec 2002 | CNY | 9.9 | 10 | 9.78 | 9.85 | 9.85 | -0.05 (-0.51%) | 280,150 |
| 10 Dec 2002 | CNY | 10.06 | 10.1 | 9.88 | 9.9 | 9.9 | -0.14 (-1.39%) | 306,486 |
| 9 Dec 2002 | CNY | 10 | 10.11 | 9.99 | 10.04 | 10.04 | +0.03 (+0.30%) | 221,631 |
| 6 Dec 2002 | CNY | 10.15 | 10.15 | 10 | 10.01 | 10.01 | -0.14 (-1.38%) | 277,701 |
