| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2003 | CNY | 15.7 | 15.98 | 15.7 | 15.73 | 15.73 | -0.21 (-1.32%) | 236,862 |
| 4 Apr 2003 | CNY | 15.95 | 16.05 | 15.7 | 15.94 | 15.94 | -0.03 (-0.19%) | 165,999 |
| 3 Apr 2003 | CNY | 16.15 | 16.15 | 15.9 | 15.97 | 15.97 | -0.12 (-0.75%) | 186,619 |
| 2 Apr 2003 | CNY | 16.3 | 16.3 | 16.08 | 16.09 | 16.09 | +0.02 (+0.12%) | 202,200 |
| 1 Apr 2003 | CNY | 15.97 | 16.18 | 15.9 | 16.07 | 16.07 | +0.1 (+0.63%) | 259,866 |
| 31 Mar 2003 | CNY | 16 | 16.1 | 15.66 | 15.97 | 15.97 | +0.12 (+0.76%) | 308,942 |
| 28 Mar 2003 | CNY | 16.12 | 16.15 | 15.8 | 15.85 | 15.85 | -0.3 (-1.86%) | 395,930 |
| 27 Mar 2003 | CNY | 15.6 | 16.21 | 15.36 | 16.15 | 16.15 | +0.49 (+3.13%) | 530,464 |
| 26 Mar 2003 | CNY | 16.18 | 16.18 | 15.5 | 15.66 | 15.66 | -0.58 (-3.57%) | 670,069 |
| 25 Mar 2003 | CNY | 16.61 | 16.61 | 16.23 | 16.24 | 16.24 | -0.62 (-3.68%) | 388,729 |
| 24 Mar 2003 | CNY | 17 | 17 | 16.78 | 16.86 | 16.86 | -0.15 (-0.88%) | 81,950 |
| 21 Mar 2003 | CNY | 16.67 | 17.01 | 16.67 | 17.01 | 17.01 | +0.34 (+2.04%) | 108,835 |
| 20 Mar 2003 | CNY | 16.67 | 16.78 | 16.6 | 16.67 | 16.67 | 0.0 (0.0%) | 65,484 |
| 19 Mar 2003 | CNY | 16.7 | 16.76 | 16.45 | 16.67 | 16.67 | -0.02 (-0.12%) | 148,863 |
| 18 Mar 2003 | CNY | 16.89 | 17 | 16.66 | 16.69 | 16.69 | -0.11 (-0.65%) | 87,230 |
| 17 Mar 2003 | CNY | 17 | 17 | 16.66 | 16.8 | 16.8 | -0.15 (-0.88%) | 123,750 |
| 14 Mar 2003 | CNY | 16.95 | 16.98 | 16.8 | 16.95 | 16.95 | -0.05 (-0.29%) | 161,900 |
| 13 Mar 2003 | CNY | 17.37 | 17.37 | 17 | 17 | 17 | -0.36 (-2.07%) | 175,073 |
| 12 Mar 2003 | CNY | 17.3 | 17.64 | 17.18 | 17.36 | 17.36 | +0.18 (+1.05%) | 81,957 |
| 11 Mar 2003 | CNY | 17.2 | 17.32 | 17.12 | 17.18 | 17.18 | -0.01 (-0.06%) | 176,750 |
| 10 Mar 2003 | CNY | 17.45 | 17.51 | 17.16 | 17.19 | 17.19 | -0.31 (-1.77%) | 269,552 |
| 7 Mar 2003 | CNY | 17.59 | 17.79 | 17.4 | 17.5 | 17.5 | -0.1 (-0.57%) | 130,218 |
| 6 Mar 2003 | CNY | 17.85 | 18.12 | 17.52 | 17.6 | 17.6 | -0.26 (-1.46%) | 153,972 |
| 5 Mar 2003 | CNY | 18.08 | 18.2 | 17.75 | 17.86 | 17.86 | -0.19 (-1.05%) | 152,053 |
| 4 Mar 2003 | CNY | 18.38 | 18.38 | 17.8 | 18.05 | 18.05 | -0.18 (-0.99%) | 221,628 |
| 3 Mar 2003 | CNY | 18.14 | 18.34 | 18 | 18.23 | 18.23 | +0.18 (+1.00%) | 284,230 |
| 28 Feb 2003 | CNY | 18 | 18.18 | 17.78 | 18.05 | 18.05 | +0.04 (+0.22%) | 271,188 |
| 27 Feb 2003 | CNY | 18.15 | 18.27 | 17.99 | 18.01 | 18.01 | -0.15 (-0.83%) | 252,763 |
| 26 Feb 2003 | CNY | 18.48 | 18.48 | 18.07 | 18.16 | 18.16 | -0.34 (-1.84%) | 379,295 |
| 25 Feb 2003 | CNY | 17.82 | 18.8 | 17.82 | 18.5 | 18.5 | +0.68 (+3.82%) | 1,182,363 |
