| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2003 | CNY | 17.43 | 17.45 | 17.2 | 17.37 | 17.37 | -0.08 (-0.46%) | 209,800 |
| 21 Apr 2003 | CNY | 17.29 | 17.5 | 17.29 | 17.45 | 17.45 | +0.14 (+0.81%) | 439,700 |
| 18 Apr 2003 | CNY | 17.3 | 17.38 | 17.2 | 17.31 | 17.31 | -0.02 (-0.12%) | 1,288,100 |
| 17 Apr 2003 | CNY | 17.4 | 17.48 | 17.02 | 17.33 | 17.33 | -0.11 (-0.63%) | 822,101 |
| 16 Apr 2003 | CNY | 17.3 | 17.5 | 17.09 | 17.44 | 17.44 | +0.08 (+0.46%) | 1,288,290 |
| 15 Apr 2003 | CNY | 17.35 | 17.49 | 17.18 | 17.36 | 17.36 | -0.15 (-0.86%) | 181,726 |
| 14 Apr 2003 | CNY | 17.77 | 17.77 | 16.54 | 17.51 | 17.51 | -0.26 (-1.46%) | 950,000 |
| 11 Apr 2003 | CNY | 17.43 | 17.8 | 17.26 | 17.77 | 17.77 | +0.31 (+1.78%) | 682,900 |
| 10 Apr 2003 | CNY | 17.58 | 17.64 | 17.39 | 17.46 | 17.46 | -0.25 (-1.41%) | 1,149,300 |
| 9 Apr 2003 | CNY | 17.39 | 17.8 | 16.8 | 17.71 | 17.71 | +0.3 (+1.72%) | 2,041,720 |
| 8 Apr 2003 | CNY | 17.1 | 17.45 | 16.73 | 17.41 | 17.41 | +0.3 (+1.75%) | 1,841,637 |
| 7 Apr 2003 | CNY | 17.03 | 17.13 | 16.84 | 17.11 | 17.11 | +0.07 (+0.41%) | 1,001,020 |
| 4 Apr 2003 | CNY | 17.16 | 17.18 | 16.73 | 17.04 | 17.04 | -0.15 (-0.87%) | 842,000 |
| 3 Apr 2003 | CNY | 16.75 | 17.27 | 16.6 | 17.19 | 17.19 | +0.44 (+2.63%) | 805,640 |
| 2 Apr 2003 | CNY | 17.05 | 17.09 | 16.72 | 16.75 | 16.75 | -0.3 (-1.76%) | 941,500 |
| 1 Apr 2003 | CNY | 17.16 | 17.26 | 16.8 | 17.05 | 17.05 | -0.12 (-0.70%) | 1,657,400 |
| 31 Mar 2003 | CNY | 17.04 | 17.22 | 16.89 | 17.17 | 17.17 | +0.13 (+0.76%) | 1,128,878 |
| 28 Mar 2003 | CNY | 17.24 | 17.25 | 16.9 | 17.04 | 17.04 | -0.22 (-1.27%) | 585,585 |
| 27 Mar 2003 | CNY | 17.25 | 17.27 | 16.93 | 17.26 | 17.26 | -0.04 (-0.23%) | 710,924 |
| 26 Mar 2003 | CNY | 16.63 | 17.38 | 16.58 | 17.3 | 17.3 | +0.4 (+2.37%) | 1,096,444 |
| 25 Mar 2003 | CNY | 16.27 | 16.95 | 16.19 | 16.9 | 16.9 | +0.6 (+3.68%) | 877,091 |
| 24 Mar 2003 | CNY | 16.18 | 16.48 | 15.9 | 16.3 | 16.3 | +0.11 (+0.68%) | 2,036,648 |
| 21 Mar 2003 | CNY | 16.19 | 16.38 | 16 | 16.19 | 16.19 | 0.0 (0.0%) | 612,600 |
| 20 Mar 2003 | CNY | 16.13 | 16.35 | 16.13 | 16.19 | 16.19 | +0.06 (+0.37%) | 843,830 |
| 19 Mar 2003 | CNY | 16.18 | 16.22 | 15.94 | 16.13 | 16.13 | -0.08 (-0.49%) | 645,400 |
| 18 Mar 2003 | CNY | 16.02 | 16.3 | 15.87 | 16.21 | 16.21 | +0.19 (+1.19%) | 1,068,007 |
| 17 Mar 2003 | CNY | 15.99 | 16.08 | 15.89 | 16.02 | 16.02 | +0.03 (+0.19%) | 1,112,825 |
| 14 Mar 2003 | CNY | 15.98 | 16.05 | 15.76 | 15.99 | 15.99 | +0.01 (+0.06%) | 628,000 |
| 13 Mar 2003 | CNY | 15.99 | 16.05 | 15.7 | 15.98 | 15.98 | -0.02 (-0.13%) | 265,900 |
| 12 Mar 2003 | CNY | 16.44 | 16.54 | 15.4 | 16 | 16 | -0.44 (-2.68%) | 811,400 |
