| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2003 | CNY | 3.368 | 3.424 | 3.336 | 3.404 | 3.404 | +0.028 (+0.83%) | 2,660,387 |
| 28 Mar 2003 | CNY | 3.46 | 3.472 | 3.368 | 3.376 | 3.376 | -0.084 (-2.43%) | 3,914,132 |
| 27 Mar 2003 | CNY | 3.328 | 3.5 | 3.3 | 3.46 | 3.46 | +0.12 (+3.59%) | 4,614,672 |
| 26 Mar 2003 | CNY | 3.396 | 3.428 | 3.332 | 3.34 | 3.34 | -0.06 (-1.76%) | 2,121,317 |
| 25 Mar 2003 | CNY | 3.496 | 3.496 | 3.396 | 3.4 | 3.4 | -0.096 (-2.75%) | 1,596,600 |
| 24 Mar 2003 | CNY | 3.448 | 3.504 | 3.44 | 3.496 | 3.496 | +0.044 (+1.27%) | 1,475,200 |
| 21 Mar 2003 | CNY | 3.4 | 3.472 | 3.392 | 3.452 | 3.452 | +0.04 (+1.17%) | 2,010,870 |
| 20 Mar 2003 | CNY | 3.42 | 3.5 | 3.384 | 3.412 | 3.412 | -0.1 (-2.85%) | 3,040,637 |
| 19 Mar 2003 | CNY | 3.476 | 3.528 | 3.464 | 3.512 | 3.512 | +0.04 (+1.15%) | 3,926,832 |
| 18 Mar 2003 | CNY | 3.46 | 3.568 | 3.42 | 3.472 | 3.472 | +0.04 (+1.17%) | 8,467,802 |
| 17 Mar 2003 | CNY | 3.472 | 3.496 | 3.36 | 3.432 | 3.432 | -0.044 (-1.27%) | 3,193,772 |
| 14 Mar 2003 | CNY | 3.488 | 3.536 | 3.472 | 3.476 | 3.476 | -0.02 (-0.57%) | 2,368,000 |
| 13 Mar 2003 | CNY | 3.5 | 3.58 | 3.48 | 3.496 | 3.496 | +0.004 (+0.11%) | 5,666,022 |
| 12 Mar 2003 | CNY | 3.38 | 3.504 | 3.364 | 3.492 | 3.492 | +0.104 (+3.07%) | 7,004,805 |
| 11 Mar 2003 | CNY | 3.4 | 3.444 | 3.328 | 3.388 | 3.388 | -0.04 (-1.17%) | 4,208,540 |
| 10 Mar 2003 | CNY | 3.632 | 3.632 | 3.42 | 3.428 | 3.428 | -0.204 (-5.62%) | 7,949,835 |
| 7 Mar 2003 | CNY | 3.632 | 3.676 | 3.624 | 3.632 | 3.632 | -0.012 (-0.33%) | 2,521,787 |
| 6 Mar 2003 | CNY | 3.64 | 3.692 | 3.62 | 3.644 | 3.644 | +0.016 (+0.44%) | 3,928,745 |
| 5 Mar 2003 | CNY | 3.696 | 3.696 | 3.624 | 3.628 | 3.628 | -0.072 (-1.95%) | 3,682,302 |
| 4 Mar 2003 | CNY | 3.7 | 3.716 | 3.62 | 3.7 | 3.7 | +0.028 (+0.76%) | 4,917,730 |
| 3 Mar 2003 | CNY | 3.72 | 3.768 | 3.608 | 3.672 | 3.672 | -0.064 (-1.71%) | 8,588,425 |
| 28 Feb 2003 | CNY | 3.692 | 3.74 | 3.688 | 3.736 | 3.736 | +0.044 (+1.19%) | 6,070,092 |
| 27 Feb 2003 | CNY | 3.804 | 3.84 | 3.664 | 3.692 | 3.692 | -0.124 (-3.25%) | 12,305,707 |
| 26 Feb 2003 | CNY | 3.82 | 3.832 | 3.76 | 3.816 | 3.816 | -0.02 (-0.52%) | 7,101,290 |
| 25 Feb 2003 | CNY | 3.8 | 3.856 | 3.72 | 3.836 | 3.836 | +0.044 (+1.16%) | 16,599,585 |
| 24 Feb 2003 | CNY | 3.6 | 3.804 | 3.596 | 3.792 | 3.792 | +0.196 (+5.45%) | 21,460,905 |
| 21 Feb 2003 | CNY | 3.544 | 3.66 | 3.524 | 3.596 | 3.596 | +0.04 (+1.12%) | 14,845,727 |
| 20 Feb 2003 | CNY | 3.496 | 3.624 | 3.484 | 3.556 | 3.556 | +0.084 (+2.42%) | 15,312,825 |
| 19 Feb 2003 | CNY | 3.464 | 3.476 | 3.408 | 3.472 | 3.472 | 0.0 (0.0%) | 4,808,300 |
| 18 Feb 2003 | CNY | 3.46 | 3.5 | 3.436 | 3.472 | 3.472 | +0.004 (+0.12%) | 5,018,110 |
