| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2003 | CNY | 17.37 | 17.37 | 16.87 | 16.88 | 16.88 | -0.26 (-1.52%) | 192,349 |
| 20 Jan 2003 | CNY | 16.91 | 17.2 | 16.85 | 17.14 | 17.14 | +0.16 (+0.94%) | 329,051 |
| 17 Jan 2003 | CNY | 17.41 | 17.41 | 16.89 | 16.98 | 16.98 | -0.32 (-1.85%) | 288,095 |
| 16 Jan 2003 | CNY | 16.86 | 17.35 | 16.86 | 17.3 | 17.3 | +0.27 (+1.59%) | 408,186 |
| 15 Jan 2003 | CNY | 17.1 | 17.49 | 16.7 | 17.03 | 17.03 | +0.15 (+0.89%) | 547,504 |
| 14 Jan 2003 | CNY | 16.16 | 17.05 | 16.16 | 16.88 | 16.88 | +0.72 (+4.46%) | 423,992 |
| 13 Jan 2003 | CNY | 16.46 | 16.46 | 16.03 | 16.16 | 16.16 | -0.27 (-1.64%) | 168,027 |
| 10 Jan 2003 | CNY | 16.7 | 16.7 | 16.42 | 16.43 | 16.43 | -0.27 (-1.62%) | 186,650 |
| 9 Jan 2003 | CNY | 16.15 | 16.84 | 16.04 | 16.7 | 16.7 | +0.55 (+3.41%) | 542,229 |
| 8 Jan 2003 | CNY | 16.1 | 16.38 | 15.78 | 16.15 | 16.15 | +0.31 (+1.96%) | 236,762 |
| 7 Jan 2003 | CNY | 16.38 | 16.38 | 15.78 | 15.84 | 15.84 | -0.4 (-2.46%) | 266,700 |
| 6 Jan 2003 | CNY | 15.37 | 16.28 | 15.37 | 16.24 | 16.24 | +0.48 (+3.05%) | 209,272 |
| 3 Jan 2003 | CNY | 15.59 | 15.8 | 15.36 | 15.76 | 15.76 | 0.0 (0.0%) | 182,592 |
| 2 Jan 2003 | CNY | 15.55 | 15.8 | 15.21 | 15.76 | 15.76 | +0.23 (+1.48%) | 237,649 |
| 1 Jan 2003 | CNY | 0 | 0 | 0 | 15.53 | 15.53 | 0.0 (0.0%) | 0 |
| 31 Dec 2002 | CNY | 15.55 | 15.79 | 15.4 | 15.53 | 15.53 | 0.0 (0.0%) | 110,198 |
| 30 Dec 2002 | CNY | 15.51 | 15.85 | 15.49 | 15.53 | 15.53 | +0.03 (+0.19%) | 185,700 |
| 27 Dec 2002 | CNY | 15.6 | 15.85 | 15.4 | 15.5 | 15.5 | -0.32 (-2.02%) | 573,931 |
| 26 Dec 2002 | CNY | 16.45 | 16.45 | 15.8 | 15.82 | 15.82 | -0.39 (-2.41%) | 231,500 |
| 25 Dec 2002 | CNY | 16.49 | 16.49 | 16.2 | 16.21 | 16.21 | -0.13 (-0.80%) | 166,339 |
| 24 Dec 2002 | CNY | 16.2 | 16.38 | 16.17 | 16.34 | 16.34 | +0.04 (+0.25%) | 65,643 |
| 23 Dec 2002 | CNY | 16.4 | 16.74 | 16.16 | 16.3 | 16.3 | -0.14 (-0.85%) | 115,175 |
| 20 Dec 2002 | CNY | 16.42 | 16.45 | 16.01 | 16.44 | 16.44 | +0.33 (+2.05%) | 173,633 |
| 19 Dec 2002 | CNY | 16.1 | 16.13 | 15.87 | 16.11 | 16.11 | +0.06 (+0.37%) | 236,357 |
| 18 Dec 2002 | CNY | 16.07 | 16.25 | 15.95 | 16.05 | 16.05 | -0.02 (-0.12%) | 187,568 |
| 17 Dec 2002 | CNY | 16.2 | 16.2 | 15.9 | 16.07 | 16.07 | +0.02 (+0.12%) | 95,751 |
| 16 Dec 2002 | CNY | 16.01 | 16.2 | 15.8 | 16.05 | 16.05 | +0.04 (+0.25%) | 312,631 |
| 13 Dec 2002 | CNY | 15.53 | 17.15 | 15.35 | 16.01 | 16.01 | +0.42 (+2.69%) | 397,229 |
| 12 Dec 2002 | CNY | 15.5 | 15.8 | 15.38 | 15.59 | 15.59 | +0.22 (+1.43%) | 258,270 |
| 11 Dec 2002 | CNY | 15.13 | 15.39 | 15.09 | 15.37 | 15.37 | +0.24 (+1.59%) | 403,710 |
