| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2003 | CNY | 12.9 | 13.09 | 12.9 | 13.09 | 12.9216 | +0.19 (+1.47%) | 227,847 |
| 20 Mar 2003 | CNY | 13.1 | 13.2 | 12.86 | 12.9 | 12.7341 | -0.16 (-1.23%) | 97,400 |
| 19 Mar 2003 | CNY | 13.01 | 13.11 | 12.98 | 13.06 | 12.892 | -0.01 (-0.08%) | 101,000 |
| 18 Mar 2003 | CNY | 13.4 | 13.49 | 13.03 | 13.07 | 12.9019 | -0.34 (-2.54%) | 148,800 |
| 17 Mar 2003 | CNY | 13.43 | 13.5 | 13.22 | 13.41 | 13.2375 | +0.11 (+0.83%) | 144,302 |
| 14 Mar 2003 | CNY | 13.75 | 13.78 | 13.18 | 13.3 | 13.1289 | -0.22 (-1.63%) | 148,923 |
| 13 Mar 2003 | CNY | 13.75 | 13.75 | 13.51 | 13.52 | 13.3461 | -0.14 (-1.02%) | 84,100 |
| 12 Mar 2003 | CNY | 13.7 | 13.7 | 13.51 | 13.66 | 13.4843 | -0.04 (-0.29%) | 77,000 |
| 11 Mar 2003 | CNY | 13.65 | 13.75 | 13.6 | 13.7 | 13.5238 | 0.0 (0.0%) | 56,294 |
| 10 Mar 2003 | CNY | 13.88 | 14.5 | 13.5 | 13.7 | 13.5238 | -0.17 (-1.23%) | 116,699 |
| 7 Mar 2003 | CNY | 13.89 | 14.08 | 13.81 | 13.87 | 13.6916 | -0.03 (-0.22%) | 65,792 |
| 6 Mar 2003 | CNY | 14 | 14.21 | 13.8 | 13.9 | 13.7212 | -0.35 (-2.46%) | 223,213 |
| 5 Mar 2003 | CNY | 14.26 | 14.35 | 13.96 | 14.25 | 14.0667 | 0.0 (0.0%) | 275,911 |
| 4 Mar 2003 | CNY | 14.29 | 14.46 | 14.18 | 14.25 | 14.0667 | -0.02 (-0.14%) | 362,101 |
| 3 Mar 2003 | CNY | 13.92 | 14.28 | 13.92 | 14.27 | 14.0865 | +0.35 (+2.51%) | 457,986 |
| 28 Feb 2003 | CNY | 14 | 14.02 | 13.8 | 13.92 | 13.741 | -0.14 (-1.00%) | 175,898 |
| 27 Feb 2003 | CNY | 14.21 | 14.28 | 14.01 | 14.06 | 13.8792 | -0.21 (-1.47%) | 219,093 |
| 26 Feb 2003 | CNY | 13.83 | 14.48 | 13.68 | 14.27 | 14.0865 | +0.47 (+3.41%) | 665,602 |
| 25 Feb 2003 | CNY | 13.53 | 13.88 | 13.53 | 13.8 | 13.6225 | +0.27 (+2.00%) | 221,277 |
| 24 Feb 2003 | CNY | 13.46 | 13.56 | 13.45 | 13.53 | 13.356 | +0.1 (+0.74%) | 98,865 |
| 21 Feb 2003 | CNY | 13.83 | 13.9 | 13.4 | 13.43 | 13.2573 | -0.38 (-2.75%) | 145,539 |
| 20 Feb 2003 | CNY | 13.94 | 14.02 | 13.81 | 13.81 | 13.6324 | -0.13 (-0.93%) | 131,500 |
| 19 Feb 2003 | CNY | 13.77 | 13.99 | 13.75 | 13.94 | 13.7607 | +0.16 (+1.16%) | 54,800 |
| 18 Feb 2003 | CNY | 13.85 | 13.86 | 13.75 | 13.78 | 13.6028 | -0.06 (-0.43%) | 75,570 |
| 17 Feb 2003 | CNY | 13.98 | 13.98 | 13.8 | 13.84 | 13.662 | -0.1 (-0.72%) | 120,550 |
| 14 Feb 2003 | CNY | 13.85 | 14.04 | 13.85 | 13.94 | 13.7607 | -0.06 (-0.43%) | 112,800 |
| 13 Feb 2003 | CNY | 14.16 | 14.18 | 13.99 | 14 | 13.8199 | -0.15 (-1.06%) | 203,242 |
| 12 Feb 2003 | CNY | 13.97 | 14.21 | 13.92 | 14.15 | 13.968 | +0.23 (+1.65%) | 109,342 |
| 11 Feb 2003 | CNY | 13.95 | 13.95 | 13.7 | 13.92 | 13.741 | +0.04 (+0.29%) | 37,731 |
| 10 Feb 2003 | CNY | 14.02 | 14.03 | 13.7 | 13.88 | 13.7015 | -0.14 (-1.00%) | 43,300 |
