| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2003 | CNY | 16.35 | 16.5 | 16.33 | 16.44 | 16.44 | +0.09 (+0.55%) | 2,079,011 |
| 10 Mar 2003 | CNY | 16.26 | 16.49 | 16 | 16.35 | 16.35 | +0.07 (+0.43%) | 641,600 |
| 7 Mar 2003 | CNY | 16.1 | 16.38 | 16.08 | 16.28 | 16.28 | +0.16 (+0.99%) | 418,290 |
| 6 Mar 2003 | CNY | 16.09 | 16.23 | 15.88 | 16.12 | 16.12 | +0.02 (+0.12%) | 481,254 |
| 5 Mar 2003 | CNY | 16.36 | 16.36 | 15.85 | 16.1 | 16.1 | -0.32 (-1.95%) | 569,300 |
| 4 Mar 2003 | CNY | 16.44 | 16.65 | 15.5 | 16.42 | 16.42 | -0.02 (-0.12%) | 286,051 |
| 3 Mar 2003 | CNY | 16.38 | 16.73 | 16.36 | 16.44 | 16.44 | +0.07 (+0.43%) | 798,820 |
| 28 Feb 2003 | CNY | 16.45 | 16.8 | 16.2 | 16.37 | 16.37 | -0.07 (-0.43%) | 2,177,400 |
| 27 Feb 2003 | CNY | 16.67 | 16.8 | 16.4 | 16.44 | 16.44 | -0.23 (-1.38%) | 1,917,800 |
| 26 Feb 2003 | CNY | 16.94 | 17.03 | 16.65 | 16.67 | 16.67 | -0.28 (-1.65%) | 2,872,800 |
| 25 Feb 2003 | CNY | 17.15 | 17.18 | 16.8 | 16.95 | 16.95 | -0.2 (-1.17%) | 458,500 |
| 24 Feb 2003 | CNY | 17.27 | 17.27 | 17 | 17.15 | 17.15 | -0.16 (-0.92%) | 846,200 |
| 21 Feb 2003 | CNY | 17.38 | 17.4 | 17.02 | 17.31 | 17.31 | -0.11 (-0.63%) | 1,985,700 |
| 20 Feb 2003 | CNY | 16.99 | 17.44 | 16.73 | 17.42 | 17.42 | +0.41 (+2.41%) | 1,235,647 |
| 19 Feb 2003 | CNY | 16.67 | 17.1 | 16.49 | 17.01 | 17.01 | +0.34 (+2.04%) | 651,032 |
| 18 Feb 2003 | CNY | 16.68 | 16.79 | 16.56 | 16.67 | 16.67 | -0.09 (-0.54%) | 88,350 |
| 17 Feb 2003 | CNY | 16.83 | 16.97 | 16.6 | 16.76 | 16.76 | -0.14 (-0.83%) | 290,325 |
| 14 Feb 2003 | CNY | 16.69 | 16.92 | 16.35 | 16.9 | 16.9 | +0.21 (+1.26%) | 491,300 |
| 13 Feb 2003 | CNY | 16.79 | 16.85 | 16.68 | 16.69 | 16.69 | -0.1 (-0.60%) | 105,400 |
| 12 Feb 2003 | CNY | 16.87 | 16.91 | 16.75 | 16.79 | 16.79 | -0.1 (-0.59%) | 105,600 |
| 11 Feb 2003 | CNY | 16.89 | 16.98 | 16.8 | 16.89 | 16.89 | 0.0 (0.0%) | 125,000 |
| 10 Feb 2003 | CNY | 16.88 | 17.07 | 16.7 | 16.89 | 16.89 | -0.04 (-0.24%) | 389,025 |
| 29 Jan 2003 | CNY | 16.72 | 17 | 16.6 | 16.93 | 16.93 | +0.14 (+0.83%) | 1,331,700 |
| 28 Jan 2003 | CNY | 16 | 16.81 | 15.95 | 16.79 | 16.79 | +0.54 (+3.32%) | 1,218,344 |
| 27 Jan 2003 | CNY | 16.32 | 16.36 | 15 | 16.25 | 16.25 | -0.09 (-0.55%) | 518,282 |
| 24 Jan 2003 | CNY | 16.15 | 16.57 | 16.01 | 16.34 | 16.34 | +0.11 (+0.68%) | 1,167,187 |
| 23 Jan 2003 | CNY | 16.44 | 16.5 | 16.02 | 16.23 | 16.23 | -0.26 (-1.58%) | 1,066,980 |
| 22 Jan 2003 | CNY | 16.7 | 16.81 | 16.27 | 16.49 | 16.49 | -0.33 (-1.96%) | 959,833 |
| 21 Jan 2003 | CNY | 17.2 | 17.2 | 16.4 | 16.82 | 16.82 | -0.74 (-4.21%) | 1,000,269 |
| 20 Jan 2003 | CNY | 16.45 | 17.99 | 14.82 | 17.56 | 17.56 | +1.09 (+6.62%) | 1,926,319 |
