| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2003 | CNY | 7.11 | 7.2 | 7.02 | 7.2 | 7.2 | +0.09 (+1.27%) | 946,217 |
| 18 Feb 2003 | CNY | 7.1 | 7.13 | 7.04 | 7.11 | 7.11 | -0.01 (-0.14%) | 662,322 |
| 17 Feb 2003 | CNY | 7.18 | 7.2 | 7.07 | 7.12 | 7.12 | -0.08 (-1.11%) | 1,292,780 |
| 14 Feb 2003 | CNY | 7.2 | 7.26 | 7.11 | 7.2 | 7.2 | 0.0 (0.0%) | 1,095,078 |
| 13 Feb 2003 | CNY | 7.32 | 7.35 | 7.18 | 7.2 | 7.2 | -0.1 (-1.37%) | 1,926,611 |
| 12 Feb 2003 | CNY | 7.1 | 7.38 | 7.03 | 7.3 | 7.3 | +0.2 (+2.82%) | 3,287,218 |
| 11 Feb 2003 | CNY | 6.91 | 7.1 | 6.91 | 7.1 | 7.1 | +0.14 (+2.01%) | 616,647 |
| 10 Feb 2003 | CNY | 7.13 | 7.14 | 6.93 | 6.96 | 6.96 | -0.12 (-1.69%) | 987,075 |
| 7 Feb 2003 | CNY | 0 | 0 | 0 | 7.08 | 7.08 | 0.0 (0.0%) | 0 |
| 6 Feb 2003 | CNY | 0 | 0 | 0 | 7.08 | 7.08 | 0.0 (0.0%) | 0 |
| 5 Feb 2003 | CNY | 0 | 0 | 0 | 7.08 | 7.08 | 0.0 (0.0%) | 0 |
| 4 Feb 2003 | CNY | 0 | 0 | 0 | 7.08 | 7.08 | 0.0 (0.0%) | 0 |
| 3 Feb 2003 | CNY | 0 | 0 | 0 | 7.08 | 7.08 | 0.0 (0.0%) | 0 |
| 31 Jan 2003 | CNY | 0 | 0 | 0 | 7.08 | 7.08 | 0.0 (0.0%) | 0 |
| 30 Jan 2003 | CNY | 0 | 0 | 0 | 7.08 | 7.08 | 0.0 (0.0%) | 0 |
| 29 Jan 2003 | CNY | 6.97 | 7.17 | 6.95 | 7.08 | 7.08 | +0.1 (+1.43%) | 2,188,432 |
| 28 Jan 2003 | CNY | 7.01 | 7.02 | 6.92 | 6.98 | 6.98 | -0.03 (-0.43%) | 721,309 |
| 27 Jan 2003 | CNY | 6.94 | 7.08 | 6.94 | 7.01 | 7.01 | +0.07 (+1.01%) | 1,188,818 |
| 24 Jan 2003 | CNY | 6.73 | 6.95 | 6.71 | 6.94 | 6.94 | +0.18 (+2.66%) | 1,308,402 |
| 23 Jan 2003 | CNY | 6.94 | 6.95 | 6.74 | 6.76 | 6.76 | -0.13 (-1.89%) | 1,205,264 |
| 22 Jan 2003 | CNY | 6.84 | 6.94 | 6.8 | 6.89 | 6.89 | +0.03 (+0.44%) | 1,315,764 |
| 21 Jan 2003 | CNY | 7.12 | 7.15 | 6.85 | 6.86 | 6.86 | -0.26 (-3.65%) | 1,873,407 |
| 20 Jan 2003 | CNY | 7.1 | 7.13 | 6.95 | 7.12 | 7.12 | +0.03 (+0.42%) | 1,947,819 |
| 17 Jan 2003 | CNY | 7.26 | 7.29 | 7.05 | 7.09 | 7.09 | -0.14 (-1.94%) | 3,515,158 |
| 16 Jan 2003 | CNY | 6.84 | 7.25 | 6.75 | 7.23 | 7.23 | +0.39 (+5.70%) | 4,387,969 |
| 15 Jan 2003 | CNY | 6.8 | 7.04 | 6.73 | 6.84 | 6.84 | +0.02 (+0.29%) | 3,014,844 |
| 14 Jan 2003 | CNY | 6.56 | 7.05 | 6.51 | 6.82 | 6.82 | +0.27 (+4.12%) | 3,445,988 |
| 13 Jan 2003 | CNY | 6.5 | 6.58 | 6.46 | 6.55 | 6.55 | 0.0 (0.0%) | 972,035 |
| 10 Jan 2003 | CNY | 6.7 | 6.81 | 6.55 | 6.55 | 6.55 | -0.15 (-2.24%) | 2,297,247 |
| 9 Jan 2003 | CNY | 6.55 | 6.75 | 6.45 | 6.7 | 6.7 | +0.2 (+3.08%) | 3,388,356 |
