| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2003 | CNY | 4.053 | 4.053 | 3.9484 | 3.9659 | 3.9659 | -0.104 (-2.57%) | 475,671 |
| 5 Mar 2003 | CNY | 4.1343 | 4.1343 | 4.0413 | 4.0704 | 4.0704 | +0.017 (+0.43%) | 612,882 |
| 4 Mar 2003 | CNY | 4.082 | 4.0936 | 4.0355 | 4.053 | 4.053 | -0.017 (-0.43%) | 501,165 |
| 3 Mar 2003 | CNY | 4.111 | 4.111 | 4.0297 | 4.0704 | 4.0704 | +0.041 (+1.01%) | 561,287 |
| 28 Feb 2003 | CNY | 4.0297 | 4.111 | 4.0123 | 4.0297 | 4.0297 | -0.041 (-1.00%) | 318,157 |
| 27 Feb 2003 | CNY | 4.0355 | 4.1343 | 4.0065 | 4.0704 | 4.0704 | +0.035 (+0.86%) | 784,646 |
| 26 Feb 2003 | CNY | 4.0413 | 4.053 | 4.0065 | 4.0355 | 4.0355 | -0.012 (-0.29%) | 252,774 |
| 25 Feb 2003 | CNY | 3.9484 | 4.053 | 3.9252 | 4.0472 | 4.0472 | +0.087 (+2.20%) | 571,997 |
| 24 Feb 2003 | CNY | 3.9949 | 4.0181 | 3.9601 | 3.9601 | 3.9601 | -0.041 (-1.01%) | 325,621 |
| 21 Feb 2003 | CNY | 4.0762 | 4.1401 | 3.9833 | 4.0007 | 4.0007 | -0.087 (-2.13%) | 1,256,293 |
| 20 Feb 2003 | CNY | 4.082 | 4.0994 | 4.0413 | 4.0878 | 4.0878 | +0.006 (+0.14%) | 681,130 |
| 19 Feb 2003 | CNY | 4.0646 | 4.111 | 4.0123 | 4.082 | 4.082 | +0.012 (+0.28%) | 714,656 |
| 18 Feb 2003 | CNY | 4.0123 | 4.1691 | 4.0065 | 4.0704 | 4.0704 | +0.087 (+2.19%) | 2,204,658 |
| 17 Feb 2003 | CNY | 4.0472 | 4.0646 | 3.9659 | 3.9833 | 3.9833 | -0.064 (-1.58%) | 582,448 |
| 14 Feb 2003 | CNY | 4.0355 | 4.082 | 4.0007 | 4.0472 | 4.0472 | 0.0 (0.0%) | 726,415 |
| 13 Feb 2003 | CNY | 3.9542 | 4.053 | 3.9542 | 4.0472 | 4.0472 | +0.041 (+1.02%) | 1,323,967 |
| 12 Feb 2003 | CNY | 3.9194 | 4.0123 | 3.8962 | 4.0065 | 4.0065 | +0.093 (+2.37%) | 638,302 |
| 11 Feb 2003 | CNY | 3.8672 | 3.9194 | 3.8672 | 3.9136 | 3.9136 | +0.041 (+1.05%) | 229,879 |
| 10 Feb 2003 | CNY | 3.8962 | 3.9194 | 3.8672 | 3.873 | 3.873 | -0.052 (-1.33%) | 282,790 |
| 29 Jan 2003 | CNY | 4.0181 | 4.0181 | 3.8904 | 3.9252 | 3.9252 | -0.064 (-1.60%) | 398,785 |
| 28 Jan 2003 | CNY | 3.9542 | 4.0297 | 3.9542 | 3.9891 | 3.9891 | +0.058 (+1.48%) | 1,155,899 |
| 27 Jan 2003 | CNY | 3.902 | 3.9542 | 3.8904 | 3.931 | 3.931 | +0.046 (+1.19%) | 674,196 |
| 24 Jan 2003 | CNY | 3.7917 | 3.8904 | 3.7801 | 3.8846 | 3.8846 | +0.093 (+2.45%) | 457,445 |
| 23 Jan 2003 | CNY | 3.8381 | 3.8555 | 3.7801 | 3.7917 | 3.7917 | -0.052 (-1.36%) | 277,015 |
| 22 Jan 2003 | CNY | 3.7917 | 3.8613 | 3.7917 | 3.8439 | 3.8439 | +0.029 (+0.76%) | 418,742 |
| 21 Jan 2003 | CNY | 3.8904 | 3.9426 | 3.8033 | 3.8149 | 3.8149 | -0.07 (-1.79%) | 561,592 |
| 20 Jan 2003 | CNY | 3.8788 | 3.8904 | 3.8207 | 3.8846 | 3.8846 | 0.0 (0.0%) | 411,974 |
| 17 Jan 2003 | CNY | 3.9484 | 3.9484 | 3.8788 | 3.8846 | 3.8846 | -0.058 (-1.47%) | 631,186 |
| 16 Jan 2003 | CNY | 3.8846 | 3.9775 | 3.8207 | 3.9426 | 3.9426 | +0.081 (+2.11%) | 1,076,380 |
| 15 Jan 2003 | CNY | 3.9368 | 3.9484 | 3.8323 | 3.8613 | 3.8613 | -0.012 (-0.30%) | 1,094,110 |
