| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2003 | CNY | 17.37 | 18 | 17.37 | 17.82 | 17.82 | +0.45 (+2.59%) | 428,656 |
| 21 Feb 2003 | CNY | 17.6 | 17.7 | 17.35 | 17.37 | 17.37 | -0.24 (-1.36%) | 228,040 |
| 20 Feb 2003 | CNY | 17.48 | 17.77 | 17.45 | 17.61 | 17.61 | +0.17 (+0.97%) | 211,320 |
| 19 Feb 2003 | CNY | 17.45 | 17.47 | 17.26 | 17.44 | 17.44 | +0.04 (+0.23%) | 118,495 |
| 18 Feb 2003 | CNY | 17.33 | 17.4 | 17.18 | 17.4 | 17.4 | 0.0 (0.0%) | 134,289 |
| 17 Feb 2003 | CNY | 17.75 | 17.8 | 17.29 | 17.4 | 17.4 | -0.34 (-1.92%) | 161,079 |
| 14 Feb 2003 | CNY | 17.79 | 17.85 | 17.6 | 17.74 | 17.74 | -0.05 (-0.28%) | 176,050 |
| 13 Feb 2003 | CNY | 17.7 | 17.96 | 17.6 | 17.79 | 17.79 | +0.13 (+0.74%) | 418,599 |
| 12 Feb 2003 | CNY | 17.38 | 17.68 | 17.3 | 17.66 | 17.66 | +0.28 (+1.61%) | 157,051 |
| 11 Feb 2003 | CNY | 17.26 | 17.4 | 17.2 | 17.38 | 17.38 | +0.12 (+0.70%) | 114,844 |
| 10 Feb 2003 | CNY | 17.53 | 17.58 | 17.25 | 17.26 | 17.26 | -0.25 (-1.43%) | 153,640 |
| 7 Feb 2003 | CNY | 0 | 0 | 0 | 17.51 | 17.51 | 0.0 (0.0%) | 0 |
| 6 Feb 2003 | CNY | 0 | 0 | 0 | 17.51 | 17.51 | 0.0 (0.0%) | 0 |
| 5 Feb 2003 | CNY | 0 | 0 | 0 | 17.51 | 17.51 | 0.0 (0.0%) | 0 |
| 4 Feb 2003 | CNY | 0 | 0 | 0 | 17.51 | 17.51 | 0.0 (0.0%) | 0 |
| 3 Feb 2003 | CNY | 0 | 0 | 0 | 17.51 | 17.51 | 0.0 (0.0%) | 0 |
| 31 Jan 2003 | CNY | 0 | 0 | 0 | 17.51 | 17.51 | 0.0 (0.0%) | 0 |
| 30 Jan 2003 | CNY | 0 | 0 | 0 | 17.51 | 17.51 | 0.0 (0.0%) | 0 |
| 29 Jan 2003 | CNY | 17.58 | 17.58 | 17.34 | 17.51 | 17.51 | 0.0 (0.0%) | 288,784 |
| 28 Jan 2003 | CNY | 17.4 | 17.88 | 17.31 | 17.51 | 17.51 | +0.04 (+0.23%) | 213,558 |
| 27 Jan 2003 | CNY | 17.36 | 17.5 | 17 | 17.47 | 17.47 | -0.06 (-0.34%) | 662,439 |
| 24 Jan 2003 | CNY | 17.3 | 17.55 | 17.3 | 17.53 | 17.53 | +0.18 (+1.04%) | 144,898 |
| 23 Jan 2003 | CNY | 17.58 | 17.6 | 17.3 | 17.35 | 17.35 | -0.04 (-0.23%) | 126,855 |
| 22 Jan 2003 | CNY | 17.31 | 17.58 | 17.21 | 17.39 | 17.39 | +0.04 (+0.23%) | 168,115 |
| 21 Jan 2003 | CNY | 17.78 | 18.1 | 17.31 | 17.35 | 17.35 | -0.43 (-2.42%) | 224,349 |
| 20 Jan 2003 | CNY | 17.85 | 17.94 | 17.33 | 17.78 | 17.78 | -0.06 (-0.34%) | 279,546 |
| 17 Jan 2003 | CNY | 18.11 | 18.3 | 17.81 | 17.84 | 17.84 | -0.24 (-1.33%) | 328,439 |
| 16 Jan 2003 | CNY | 17.78 | 18.17 | 17.7 | 18.08 | 18.08 | +0.2 (+1.12%) | 414,750 |
| 15 Jan 2003 | CNY | 17.71 | 18.98 | 17.6 | 17.88 | 17.88 | +0.19 (+1.07%) | 941,478 |
| 14 Jan 2003 | CNY | 17.08 | 17.88 | 17 | 17.69 | 17.69 | +0.8 (+4.74%) | 684,174 |
