| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2003 | CNY | 15.4142 | 15.497 | 15.2722 | 15.3965 | 15.3965 | +0.012 (+0.08%) | 924,261 |
| 7 Apr 2003 | CNY | 15.3846 | 15.6036 | 15.2663 | 15.3846 | 15.3846 | +0.006 (+0.04%) | 1,239,106 |
| 4 Apr 2003 | CNY | 15.3846 | 15.3846 | 15.2071 | 15.3787 | 15.3787 | -0.006 (-0.04%) | 69,797 |
| 3 Apr 2003 | CNY | 15.5562 | 15.5562 | 15.3491 | 15.3846 | 15.3846 | -0.189 (-1.22%) | 45,123 |
| 2 Apr 2003 | CNY | 15.6509 | 15.6627 | 15.3846 | 15.574 | 15.574 | -0.177 (-1.13%) | 203,134 |
| 1 Apr 2003 | CNY | 15.858 | 15.858 | 15.4438 | 15.7515 | 15.7515 | -0.243 (-1.52%) | 155,987 |
| 31 Mar 2003 | CNY | 15.9172 | 16.0059 | 15.4024 | 15.9941 | 15.9941 | +0.065 (+0.41%) | 484,882 |
| 28 Mar 2003 | CNY | 15.6805 | 15.9586 | 15.5917 | 15.929 | 15.929 | +0.248 (+1.58%) | 363,990 |
| 27 Mar 2003 | CNY | 15.6805 | 15.7811 | 15.3905 | 15.6805 | 15.6805 | -0.018 (-0.11%) | 516,126 |
| 26 Mar 2003 | CNY | 15.6923 | 15.7219 | 15.5621 | 15.6982 | 15.6982 | -0.059 (-0.38%) | 536,575 |
| 25 Mar 2003 | CNY | 15.6331 | 15.8757 | 15.3905 | 15.7574 | 15.7574 | +0.083 (+0.53%) | 3,272,681 |
| 24 Mar 2003 | CNY | 15.6627 | 15.7396 | 15.6213 | 15.6746 | 15.6746 | +0.118 (+0.76%) | 48,881 |
| 21 Mar 2003 | CNY | 15.4438 | 15.5799 | 15.355 | 15.5562 | 15.5562 | +0.083 (+0.54%) | 61,516 |
| 20 Mar 2003 | CNY | 15.4438 | 15.5917 | 15.3254 | 15.4734 | 15.4734 | +0.089 (+0.58%) | 360,477 |
| 19 Mar 2003 | CNY | 15.4438 | 15.5503 | 15.2959 | 15.3846 | 15.3846 | -0.083 (-0.54%) | 18,083 |
| 18 Mar 2003 | CNY | 15.4734 | 15.5917 | 15.4438 | 15.4675 | 15.4675 | -0.041 (-0.27%) | 27,073 |
| 17 Mar 2003 | CNY | 15.5621 | 15.6509 | 15.3846 | 15.5089 | 15.5089 | -0.089 (-0.57%) | 36,671 |
| 14 Mar 2003 | CNY | 15.4438 | 15.6213 | 15.4438 | 15.5976 | 15.5976 | +0.16 (+1.03%) | 145,509 |
| 13 Mar 2003 | CNY | 15.503 | 15.6154 | 15.2663 | 15.4379 | 15.4379 | -0.041 (-0.27%) | 34,645 |
| 12 Mar 2003 | CNY | 15.6746 | 15.6746 | 15.3846 | 15.4793 | 15.4793 | -0.142 (-0.91%) | 72,501 |
| 11 Mar 2003 | CNY | 15.7278 | 15.7278 | 15.503 | 15.6213 | 15.6213 | -0.024 (-0.15%) | 33,935 |
| 10 Mar 2003 | CNY | 15.7396 | 15.7396 | 15.5917 | 15.645 | 15.645 | -0.089 (-0.56%) | 21,474 |
| 7 Mar 2003 | CNY | 15.858 | 15.8876 | 15.6095 | 15.7337 | 15.7337 | +0.03 (+0.19%) | 476,580 |
| 6 Mar 2003 | CNY | 15.9172 | 15.9763 | 15.6213 | 15.7041 | 15.7041 | -0.113 (-0.71%) | 373,659 |
| 5 Mar 2003 | CNY | 15.858 | 15.8876 | 15.6923 | 15.8166 | 15.8166 | -0.077 (-0.48%) | 300,651 |
| 4 Mar 2003 | CNY | 15.7988 | 15.9763 | 15.6805 | 15.8935 | 15.8935 | +0.047 (+0.30%) | 248,768 |
| 3 Mar 2003 | CNY | 15.8639 | 15.8817 | 15.6805 | 15.8462 | 15.8462 | -0.053 (-0.33%) | 188,975 |
| 28 Feb 2003 | CNY | 15.858 | 15.9112 | 15.6213 | 15.8994 | 15.8994 | -0.035 (-0.22%) | 29,237 |
| 27 Feb 2003 | CNY | 15.8876 | 15.9645 | 15.6213 | 15.9349 | 15.9349 | +0.012 (+0.07%) | 65,791 |
| 26 Feb 2003 | CNY | 15.7692 | 15.9763 | 15.6213 | 15.9231 | 15.9231 | +0.136 (+0.86%) | 117,117 |
