| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2003 | CNY | 10.99 | 11 | 10.84 | 11 | 11 | +0.01 (+0.09%) | 293,673 |
| 28 Feb 2003 | CNY | 11.05 | 11.05 | 10.9 | 10.99 | 10.99 | -0.06 (-0.54%) | 199,843 |
| 27 Feb 2003 | CNY | 10.91 | 11.16 | 10.91 | 11.05 | 11.05 | -0.06 (-0.54%) | 286,281 |
| 26 Feb 2003 | CNY | 10.94 | 11.13 | 10.86 | 11.11 | 11.11 | +0.23 (+2.11%) | 673,363 |
| 25 Feb 2003 | CNY | 10.62 | 10.89 | 10.62 | 10.88 | 10.88 | +0.2 (+1.87%) | 162,996 |
| 24 Feb 2003 | CNY | 10.56 | 10.73 | 10.52 | 10.68 | 10.68 | +0.1 (+0.95%) | 211,065 |
| 21 Feb 2003 | CNY | 10.9 | 10.9 | 10.57 | 10.58 | 10.58 | -0.29 (-2.67%) | 393,510 |
| 20 Feb 2003 | CNY | 10.9 | 10.96 | 10.84 | 10.87 | 10.87 | +0.03 (+0.28%) | 301,401 |
| 19 Feb 2003 | CNY | 10.86 | 10.86 | 10.75 | 10.84 | 10.84 | +0.04 (+0.37%) | 346,677 |
| 18 Feb 2003 | CNY | 10.75 | 10.89 | 10.75 | 10.8 | 10.8 | +0.04 (+0.37%) | 163,631 |
| 17 Feb 2003 | CNY | 10.98 | 11.03 | 10.73 | 10.76 | 10.76 | -0.23 (-2.09%) | 295,924 |
| 14 Feb 2003 | CNY | 10.97 | 11 | 10.91 | 10.99 | 10.99 | +0.02 (+0.18%) | 210,050 |
| 13 Feb 2003 | CNY | 11.09 | 11.16 | 10.97 | 10.97 | 10.97 | -0.06 (-0.54%) | 242,970 |
| 12 Feb 2003 | CNY | 10.98 | 11.04 | 10.91 | 11.03 | 11.03 | +0.05 (+0.46%) | 198,508 |
| 11 Feb 2003 | CNY | 10.75 | 11.02 | 10.75 | 10.98 | 10.98 | +0.18 (+1.67%) | 201,301 |
| 10 Feb 2003 | CNY | 11.11 | 11.11 | 10.8 | 10.8 | 10.8 | -0.24 (-2.17%) | 127,929 |
| 7 Feb 2003 | CNY | 0 | 0 | 0 | 11.04 | 11.04 | 0.0 (0.0%) | 0 |
| 6 Feb 2003 | CNY | 0 | 0 | 0 | 11.04 | 11.04 | 0.0 (0.0%) | 0 |
| 5 Feb 2003 | CNY | 0 | 0 | 0 | 11.04 | 11.04 | 0.0 (0.0%) | 0 |
| 4 Feb 2003 | CNY | 0 | 0 | 0 | 11.04 | 11.04 | 0.0 (0.0%) | 0 |
| 3 Feb 2003 | CNY | 0 | 0 | 0 | 11.04 | 11.04 | 0.0 (0.0%) | 0 |
| 31 Jan 2003 | CNY | 0 | 0 | 0 | 11.04 | 11.04 | 0.0 (0.0%) | 0 |
| 30 Jan 2003 | CNY | 0 | 0 | 0 | 11.04 | 11.04 | 0.0 (0.0%) | 0 |
| 29 Jan 2003 | CNY | 10.94 | 11.16 | 10.93 | 11.04 | 11.04 | +0.11 (+1.01%) | 426,442 |
| 28 Jan 2003 | CNY | 10.9 | 10.95 | 10.87 | 10.93 | 10.93 | +0.04 (+0.37%) | 194,301 |
| 27 Jan 2003 | CNY | 10.8 | 10.94 | 10.7 | 10.89 | 10.89 | +0.22 (+2.06%) | 282,686 |
| 24 Jan 2003 | CNY | 10.6 | 10.75 | 10.52 | 10.67 | 10.67 | +0.07 (+0.66%) | 230,103 |
| 23 Jan 2003 | CNY | 10.84 | 10.94 | 10.58 | 10.6 | 10.6 | -0.23 (-2.12%) | 293,241 |
| 22 Jan 2003 | CNY | 10.75 | 10.89 | 10.73 | 10.83 | 10.83 | +0.03 (+0.28%) | 254,031 |
| 21 Jan 2003 | CNY | 11.15 | 11.25 | 10.8 | 10.8 | 10.8 | -0.32 (-2.88%) | 665,629 |
