| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2003 | CNY | 14.08 | 14.2 | 13.97 | 14.12 | 14.12 | +0.04 (+0.28%) | 973,705 |
| 18 Feb 2003 | CNY | 14.01 | 14.16 | 13.91 | 14.08 | 14.08 | -0.02 (-0.14%) | 855,375 |
| 17 Feb 2003 | CNY | 14.44 | 14.47 | 13.9 | 14.1 | 14.1 | -0.3 (-2.08%) | 2,125,640 |
| 14 Feb 2003 | CNY | 14.35 | 14.48 | 14.26 | 14.4 | 14.4 | +0.01 (+0.07%) | 1,283,375 |
| 13 Feb 2003 | CNY | 14.45 | 14.93 | 14.3 | 14.39 | 14.39 | -0.07 (-0.48%) | 3,887,242 |
| 12 Feb 2003 | CNY | 14.1 | 14.49 | 13.96 | 14.46 | 14.46 | +0.36 (+2.55%) | 1,217,916 |
| 11 Feb 2003 | CNY | 13.9 | 14.15 | 13.82 | 14.1 | 14.1 | +0.16 (+1.15%) | 824,368 |
| 10 Feb 2003 | CNY | 14.4 | 14.4 | 13.91 | 13.94 | 13.94 | -0.48 (-3.33%) | 1,659,726 |
| 29 Jan 2003 | CNY | 14.65 | 14.68 | 14.41 | 14.42 | 14.42 | -0.23 (-1.57%) | 2,944,706 |
| 28 Jan 2003 | CNY | 14.56 | 14.7 | 14.3 | 14.65 | 14.65 | +0.1 (+0.69%) | 2,882,925 |
| 27 Jan 2003 | CNY | 14.61 | 14.7 | 14.4 | 14.55 | 14.55 | +0.04 (+0.28%) | 4,600,756 |
| 24 Jan 2003 | CNY | 13.95 | 14.58 | 13.9 | 14.51 | 14.51 | +0.51 (+3.64%) | 6,090,023 |
| 23 Jan 2003 | CNY | 13.6 | 14.9 | 13.55 | 14 | 14 | +0.4 (+2.94%) | 8,717,536 |
| 22 Jan 2003 | CNY | 13.35 | 13.69 | 13.3 | 13.6 | 13.6 | +0.2 (+1.49%) | 1,843,078 |
| 21 Jan 2003 | CNY | 13.96 | 13.98 | 13.38 | 13.4 | 13.4 | -0.3 (-2.19%) | 2,313,982 |
| 20 Jan 2003 | CNY | 13.39 | 13.88 | 13.3 | 13.7 | 13.7 | +0.39 (+2.93%) | 3,174,160 |
| 17 Jan 2003 | CNY | 13.78 | 13.8 | 13.18 | 13.31 | 13.31 | -0.38 (-2.78%) | 3,093,248 |
| 16 Jan 2003 | CNY | 13.5 | 14 | 13.4 | 13.69 | 13.69 | +0.15 (+1.11%) | 2,855,279 |
| 15 Jan 2003 | CNY | 13.56 | 14.26 | 13.4 | 13.54 | 13.54 | +0.04 (+0.30%) | 7,592,756 |
| 14 Jan 2003 | CNY | 12.44 | 13.61 | 12.31 | 13.5 | 13.5 | +1.13 (+9.14%) | 6,377,910 |
| 13 Jan 2003 | CNY | 12.06 | 12.45 | 11.96 | 12.37 | 12.37 | +0.25 (+2.06%) | 1,240,973 |
| 10 Jan 2003 | CNY | 12.27 | 12.6 | 12.11 | 12.12 | 12.12 | -0.15 (-1.22%) | 2,205,235 |
| 9 Jan 2003 | CNY | 11.93 | 12.4 | 11.71 | 12.27 | 12.27 | +0.38 (+3.20%) | 2,945,811 |
| 8 Jan 2003 | CNY | 11.41 | 11.9 | 11.35 | 11.89 | 11.89 | +0.48 (+4.21%) | 1,099,670 |
| 7 Jan 2003 | CNY | 11.6 | 11.74 | 11.35 | 11.41 | 11.41 | -0.14 (-1.21%) | 766,307 |
| 6 Jan 2003 | CNY | 11.36 | 11.63 | 11.14 | 11.55 | 11.55 | +0.19 (+1.67%) | 881,733 |
| 3 Jan 2003 | CNY | 11.59 | 11.76 | 11.26 | 11.36 | 11.36 | -0.32 (-2.74%) | 1,034,260 |
| 2 Jan 2003 | CNY | 12.06 | 12.24 | 11.6 | 11.68 | 11.68 | -0.42 (-3.47%) | 1,685,613 |
| 31 Dec 2002 | CNY | 12.36 | 12.51 | 12.05 | 12.1 | 12.1 | -0.41 (-3.28%) | 1,557,302 |
| 27 Dec 2002 | CNY | 12.47 | 12.7 | 12.31 | 12.51 | 12.51 | 0.0 (0.0%) | 1,127,184 |
