| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2003 | CNY | 10.74 | 10.82 | 10.58 | 10.61 | 8.7189 | -0.14 (-1.30%) | 158,820 |
| 5 Mar 2003 | CNY | 10.93 | 10.93 | 10.72 | 10.75 | 8.834 | -0.18 (-1.65%) | 145,220 |
| 4 Mar 2003 | CNY | 10.86 | 11.08 | 10.8 | 10.93 | 8.9819 | 0.0 (0.0%) | 218,820 |
| 3 Mar 2003 | CNY | 10.83 | 10.96 | 10.75 | 10.93 | 8.9819 | +0.1 (+0.92%) | 413,223 |
| 28 Feb 2003 | CNY | 10.86 | 10.87 | 10.71 | 10.83 | 8.8997 | -0.05 (-0.46%) | 145,876 |
| 27 Feb 2003 | CNY | 10.88 | 10.96 | 10.83 | 10.88 | 8.9408 | +0.01 (+0.09%) | 137,714 |
| 26 Feb 2003 | CNY | 10.82 | 10.9 | 10.71 | 10.87 | 8.9326 | +0.12 (+1.12%) | 204,672 |
| 25 Feb 2003 | CNY | 10.53 | 10.78 | 10.53 | 10.75 | 8.834 | +0.17 (+1.61%) | 170,243 |
| 24 Feb 2003 | CNY | 10.6 | 10.68 | 10.54 | 10.58 | 8.6943 | -0.04 (-0.38%) | 175,554 |
| 21 Feb 2003 | CNY | 10.88 | 10.9 | 10.56 | 10.62 | 8.7271 | -0.28 (-2.57%) | 152,768 |
| 20 Feb 2003 | CNY | 10.65 | 11.19 | 10.45 | 10.9 | 8.9572 | 0.0 (0.0%) | 132,417 |
| 19 Feb 2003 | CNY | 10.84 | 10.9 | 10.82 | 10.9 | 8.9572 | +0.06 (+0.55%) | 50,260 |
| 18 Feb 2003 | CNY | 10.84 | 10.84 | 10.72 | 10.84 | 8.9079 | +0.02 (+0.18%) | 127,263 |
| 17 Feb 2003 | CNY | 11.06 | 11.06 | 10.8 | 10.82 | 8.8915 | -0.26 (-2.35%) | 183,388 |
| 14 Feb 2003 | CNY | 11.02 | 11.18 | 11.02 | 11.08 | 9.1051 | -0.13 (-1.16%) | 107,402 |
| 13 Feb 2003 | CNY | 11.1 | 11.26 | 11 | 11.21 | 9.212 | -0.01 (-0.09%) | 336,841 |
| 12 Feb 2003 | CNY | 10.89 | 11.24 | 10.82 | 11.22 | 9.2202 | +0.27 (+2.47%) | 452,241 |
| 11 Feb 2003 | CNY | 11 | 11.11 | 10.9 | 10.95 | 8.9983 | +0.07 (+0.64%) | 514,148 |
| 10 Feb 2003 | CNY | 10.91 | 10.92 | 10.72 | 10.88 | 8.9408 | -0.01 (-0.09%) | 174,890 |
| 7 Feb 2003 | CNY | 0 | 0 | 0 | 10.89 | 8.949 | 0.0 (0.0%) | 0 |
| 6 Feb 2003 | CNY | 0 | 0 | 0 | 10.89 | 8.949 | 0.0 (0.0%) | 0 |
| 5 Feb 2003 | CNY | 0 | 0 | 0 | 10.89 | 8.949 | 0.0 (0.0%) | 0 |
| 4 Feb 2003 | CNY | 0 | 0 | 0 | 10.89 | 8.949 | 0.0 (0.0%) | 0 |
| 3 Feb 2003 | CNY | 0 | 0 | 0 | 10.89 | 8.949 | 0.0 (0.0%) | 0 |
| 31 Jan 2003 | CNY | 0 | 0 | 0 | 10.89 | 8.949 | 0.0 (0.0%) | 0 |
| 30 Jan 2003 | CNY | 0 | 0 | 0 | 10.89 | 8.949 | 0.0 (0.0%) | 0 |
| 29 Jan 2003 | CNY | 10.75 | 11.18 | 10.7 | 10.89 | 8.949 | +0.22 (+2.06%) | 926,089 |
| 28 Jan 2003 | CNY | 10.61 | 10.7 | 10.51 | 10.67 | 8.7682 | +0.07 (+0.66%) | 266,369 |
| 27 Jan 2003 | CNY | 10.53 | 10.69 | 10.5 | 10.6 | 8.7107 | +0.09 (+0.86%) | 149,587 |
| 24 Jan 2003 | CNY | 10.4 | 10.52 | 10.32 | 10.51 | 8.6367 | +0.12 (+1.15%) | 316,281 |
