| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2003 | CNY | 4.3409 | 4.3514 | 4.2261 | 4.247 | 4.247 | -0.099 (-2.28%) | 3,734,728 |
| 12 Mar 2003 | CNY | 4.2888 | 4.3566 | 4.2314 | 4.3462 | 4.3462 | +0.115 (+2.71%) | 7,051,813 |
| 11 Mar 2003 | CNY | 4.2888 | 4.2888 | 4.1792 | 4.2314 | 4.2314 | +0.016 (+0.37%) | 3,154,465 |
| 10 Mar 2003 | CNY | 4.3722 | 4.4088 | 4.2105 | 4.2157 | 4.2157 | -0.146 (-3.35%) | 6,770,582 |
| 7 Mar 2003 | CNY | 4.3462 | 4.4088 | 4.3148 | 4.3618 | 4.3618 | +0.047 (+1.09%) | 10,546,599 |
| 6 Mar 2003 | CNY | 4.3462 | 4.3827 | 4.2783 | 4.3148 | 4.3148 | -0.011 (-0.24%) | 7,059,855 |
| 5 Mar 2003 | CNY | 4.3462 | 4.3566 | 4.2835 | 4.3253 | 4.3253 | -0.021 (-0.48%) | 3,615,879 |
| 4 Mar 2003 | CNY | 4.2731 | 4.3722 | 4.2575 | 4.3462 | 4.3462 | +0.078 (+1.83%) | 9,759,316 |
| 3 Mar 2003 | CNY | 4.2366 | 4.2679 | 4.2105 | 4.2679 | 4.2679 | +0.031 (+0.74%) | 1,515,941 |
| 28 Feb 2003 | CNY | 4.2627 | 4.2783 | 4.2053 | 4.2366 | 4.2366 | -0.026 (-0.61%) | 1,778,910 |
| 27 Feb 2003 | CNY | 4.2731 | 4.3253 | 4.2261 | 4.2627 | 4.2627 | -0.005 (-0.12%) | 3,575,150 |
| 26 Feb 2003 | CNY | 4.2783 | 4.2783 | 4.2261 | 4.2679 | 4.2679 | -0.01 (-0.24%) | 1,822,741 |
| 25 Feb 2003 | CNY | 4.1531 | 4.3044 | 4.1531 | 4.2783 | 4.2783 | +0.11 (+2.63%) | 3,722,561 |
| 24 Feb 2003 | CNY | 4.174 | 4.2001 | 4.1375 | 4.1688 | 4.1688 | -0.005 (-0.12%) | 1,883,152 |
| 21 Feb 2003 | CNY | 4.2627 | 4.2783 | 4.1635 | 4.174 | 4.174 | -0.089 (-2.08%) | 4,392,722 |
| 20 Feb 2003 | CNY | 4.3148 | 4.3253 | 4.2522 | 4.2627 | 4.2627 | -0.052 (-1.21%) | 2,910,534 |
| 19 Feb 2003 | CNY | 4.2209 | 4.3305 | 4.2001 | 4.3148 | 4.3148 | +0.099 (+2.35%) | 5,121,292 |
| 18 Feb 2003 | CNY | 4.2261 | 4.2522 | 4.1896 | 4.2157 | 4.2157 | -0.01 (-0.25%) | 2,959,537 |
| 17 Feb 2003 | CNY | 4.2627 | 4.3096 | 4.2157 | 4.2261 | 4.2261 | -0.037 (-0.86%) | 3,903,053 |
| 14 Feb 2003 | CNY | 4.2522 | 4.3253 | 4.2261 | 4.2627 | 4.2627 | +0.016 (+0.37%) | 4,600,374 |
| 13 Feb 2003 | CNY | 4.2366 | 4.3357 | 4.2209 | 4.247 | 4.247 | +0.026 (+0.62%) | 8,871,990 |
| 12 Feb 2003 | CNY | 4.0644 | 4.2783 | 4.0644 | 4.2209 | 4.2209 | +0.157 (+3.85%) | 9,023,021 |
| 11 Feb 2003 | CNY | 4.0175 | 4.0748 | 4.0175 | 4.0644 | 4.0644 | +0.031 (+0.78%) | 1,720,483 |
| 10 Feb 2003 | CNY | 4.1218 | 4.1218 | 4.0175 | 4.0331 | 4.0331 | -0.099 (-2.40%) | 1,848,493 |
| 29 Jan 2003 | CNY | 4.1427 | 4.174 | 4.127 | 4.1322 | 4.1322 | -0.016 (-0.38%) | 2,733,120 |
| 28 Jan 2003 | CNY | 4.1635 | 4.1688 | 4.1218 | 4.1479 | 4.1479 | 0.0 (0.0%) | 2,035,304 |
