| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2003 | CNY | 8.008 | 8.064 | 7.856 | 7.96 | 7.96 | -0.04 (-0.50%) | 119,936 |
| 11 Mar 2003 | CNY | 8 | 8.08 | 7.92 | 8 | 8 | 0.0 (0.0%) | 112,635 |
| 10 Mar 2003 | CNY | 8.264 | 8.32 | 7.992 | 8 | 8 | -0.256 (-3.10%) | 229,350 |
| 7 Mar 2003 | CNY | 8.312 | 8.36 | 8.208 | 8.256 | 8.256 | -0.032 (-0.39%) | 173,877 |
| 6 Mar 2003 | CNY | 8.472 | 8.472 | 8.272 | 8.288 | 8.288 | -0.152 (-1.80%) | 161,436 |
| 5 Mar 2003 | CNY | 8.464 | 8.48 | 8.344 | 8.44 | 8.44 | -0.04 (-0.47%) | 149,865 |
| 4 Mar 2003 | CNY | 8.304 | 8.656 | 8.288 | 8.48 | 8.48 | +0.216 (+2.61%) | 464,023 |
| 3 Mar 2003 | CNY | 8.32 | 8.408 | 8.224 | 8.264 | 8.264 | -0.056 (-0.67%) | 210,500 |
| 28 Feb 2003 | CNY | 8.328 | 8.408 | 8.256 | 8.32 | 8.32 | -0.032 (-0.38%) | 149,510 |
| 27 Feb 2003 | CNY | 8.344 | 8.464 | 8.336 | 8.352 | 8.352 | -0.048 (-0.57%) | 106,362 |
| 26 Feb 2003 | CNY | 8.392 | 8.408 | 8.328 | 8.4 | 8.4 | +0.024 (+0.29%) | 92,000 |
| 25 Feb 2003 | CNY | 8.184 | 8.4 | 8.184 | 8.376 | 8.376 | +0.152 (+1.85%) | 144,457 |
| 24 Feb 2003 | CNY | 8.168 | 8.288 | 8.168 | 8.224 | 8.224 | +0.04 (+0.49%) | 148,810 |
| 21 Feb 2003 | CNY | 8.456 | 8.568 | 8.16 | 8.184 | 8.184 | -0.352 (-4.12%) | 312,000 |
| 20 Feb 2003 | CNY | 8.464 | 8.672 | 8.424 | 8.536 | 8.536 | +0.072 (+0.85%) | 159,455 |
| 19 Feb 2003 | CNY | 8.424 | 8.464 | 8.368 | 8.464 | 8.464 | +0.056 (+0.67%) | 128,976 |
| 18 Feb 2003 | CNY | 8.448 | 8.488 | 8.384 | 8.408 | 8.408 | -0.08 (-0.94%) | 201,723 |
| 17 Feb 2003 | CNY | 8.56 | 8.64 | 8.448 | 8.488 | 8.488 | -0.064 (-0.75%) | 226,125 |
| 14 Feb 2003 | CNY | 8.632 | 8.632 | 8.52 | 8.552 | 8.552 | -0.032 (-0.37%) | 242,595 |
| 13 Feb 2003 | CNY | 8.544 | 8.84 | 8.544 | 8.584 | 8.584 | +0.168 (+2.00%) | 769,160 |
| 12 Feb 2003 | CNY | 8.32 | 8.504 | 8.2 | 8.416 | 8.416 | +0.032 (+0.38%) | 197,162 |
| 11 Feb 2003 | CNY | 8.256 | 8.44 | 8.216 | 8.384 | 8.384 | +0.128 (+1.55%) | 174,633 |
| 10 Feb 2003 | CNY | 8.24 | 8.312 | 8.16 | 8.256 | 8.256 | +0.024 (+0.29%) | 91,926 |
| 29 Jan 2003 | CNY | 8.28 | 8.36 | 8.16 | 8.232 | 8.232 | -0.04 (-0.48%) | 336,898 |
| 28 Jan 2003 | CNY | 8.2 | 8.4 | 8.2 | 8.272 | 8.272 | +0.04 (+0.49%) | 198,756 |
| 27 Jan 2003 | CNY | 8.128 | 8.4 | 8.12 | 8.232 | 8.232 | +0.112 (+1.38%) | 239,398 |
| 24 Jan 2003 | CNY | 8.288 | 8.384 | 8.04 | 8.12 | 8.12 | -0.16 (-1.93%) | 583,332 |
| 23 Jan 2003 | CNY | 8.624 | 8.976 | 8.224 | 8.28 | 8.28 | -0.296 (-3.45%) | 1,641,008 |
| 22 Jan 2003 | CNY | 8.096 | 8.576 | 8.008 | 8.576 | 8.576 | +0.408 (+5.00%) | 1,293,425 |
| 21 Jan 2003 | CNY | 8.144 | 8.224 | 7.984 | 8.168 | 8.168 | +0.072 (+0.89%) | 409,571 |
