| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2003 | CNY | 11.26 | 11.5 | 11.25 | 11.48 | 11.48 | +0.22 (+1.95%) | 2,389,987 |
| 3 Apr 2003 | CNY | 11.21 | 11.32 | 11.21 | 11.26 | 11.26 | 0.0 (0.0%) | 465,651 |
| 2 Apr 2003 | CNY | 11.21 | 11.32 | 11.1 | 11.26 | 11.26 | 0.0 (0.0%) | 785,280 |
| 1 Apr 2003 | CNY | 11.16 | 11.4 | 11.05 | 11.26 | 11.26 | +0.01 (+0.09%) | 1,031,550 |
| 31 Mar 2003 | CNY | 11.23 | 11.28 | 10.93 | 11.25 | 11.25 | -0.01 (-0.09%) | 1,552,098 |
| 28 Mar 2003 | CNY | 10.91 | 11.65 | 10.87 | 11.26 | 11.26 | +0.27 (+2.46%) | 2,273,233 |
| 27 Mar 2003 | CNY | 10.55 | 11.02 | 10.42 | 10.99 | 10.99 | +0.4 (+3.78%) | 1,442,852 |
| 26 Mar 2003 | CNY | 10.65 | 10.65 | 10.49 | 10.59 | 10.59 | -0.08 (-0.75%) | 496,267 |
| 25 Mar 2003 | CNY | 10.81 | 10.81 | 10.61 | 10.67 | 10.67 | -0.13 (-1.20%) | 147,300 |
| 24 Mar 2003 | CNY | 10.81 | 10.9 | 10.7 | 10.8 | 10.8 | -0.01 (-0.09%) | 360,260 |
| 21 Mar 2003 | CNY | 10.7 | 10.87 | 10.65 | 10.81 | 10.81 | +0.12 (+1.12%) | 778,364 |
| 20 Mar 2003 | CNY | 10.65 | 10.91 | 10.63 | 10.69 | 10.69 | +0.01 (+0.09%) | 205,331 |
| 19 Mar 2003 | CNY | 10.59 | 10.68 | 10.5 | 10.68 | 10.68 | +0.11 (+1.04%) | 131,800 |
| 18 Mar 2003 | CNY | 10.6 | 10.75 | 10.48 | 10.57 | 10.57 | -0.03 (-0.28%) | 302,550 |
| 17 Mar 2003 | CNY | 10.57 | 10.61 | 10.35 | 10.6 | 10.6 | -0.03 (-0.28%) | 236,350 |
| 14 Mar 2003 | CNY | 10.6 | 10.65 | 10.5 | 10.63 | 10.63 | +0.06 (+0.57%) | 271,250 |
| 13 Mar 2003 | CNY | 10.65 | 10.74 | 10.57 | 10.57 | 10.57 | -0.08 (-0.75%) | 124,700 |
| 12 Mar 2003 | CNY | 10.68 | 10.69 | 10.5 | 10.65 | 10.65 | -0.03 (-0.28%) | 220,014 |
| 11 Mar 2003 | CNY | 10.71 | 10.78 | 10.65 | 10.68 | 10.68 | +0.02 (+0.19%) | 132,500 |
| 10 Mar 2003 | CNY | 10.88 | 10.92 | 10.66 | 10.66 | 10.66 | -0.22 (-2.02%) | 169,800 |
| 7 Mar 2003 | CNY | 11.02 | 11.13 | 10.88 | 10.88 | 10.88 | -0.13 (-1.18%) | 283,700 |
| 6 Mar 2003 | CNY | 11.04 | 11.25 | 10.9 | 11.01 | 11.01 | -0.04 (-0.36%) | 1,163,297 |
| 5 Mar 2003 | CNY | 11.1 | 11.13 | 10.88 | 11.05 | 11.05 | -0.08 (-0.72%) | 443,100 |
| 4 Mar 2003 | CNY | 11 | 11.16 | 10.98 | 11.13 | 11.13 | +0.14 (+1.27%) | 1,293,043 |
| 3 Mar 2003 | CNY | 10.91 | 11 | 10.87 | 10.99 | 10.99 | +0.09 (+0.83%) | 665,748 |
| 28 Feb 2003 | CNY | 10.91 | 10.93 | 10.8 | 10.9 | 10.9 | 0.0 (0.0%) | 208,750 |
| 27 Feb 2003 | CNY | 10.98 | 11.04 | 10.88 | 10.9 | 10.9 | -0.08 (-0.73%) | 362,736 |
| 26 Feb 2003 | CNY | 10.93 | 11 | 10.84 | 10.98 | 10.98 | +0.05 (+0.46%) | 624,463 |
| 25 Feb 2003 | CNY | 10.68 | 11 | 10.68 | 10.93 | 10.93 | +0.24 (+2.25%) | 1,001,454 |
| 24 Feb 2003 | CNY | 10.65 | 10.74 | 10.62 | 10.69 | 10.69 | +0.04 (+0.38%) | 179,050 |
