| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2003 | CNY | 9.18 | 9.18 | 8.98 | 9.02 | 9.02 | -0.04 (-0.44%) | 294,116 |
| 4 Mar 2003 | CNY | 9.11 | 9.11 | 9.01 | 9.06 | 9.06 | +0.01 (+0.11%) | 227,300 |
| 3 Mar 2003 | CNY | 8.87 | 9.07 | 8.87 | 9.05 | 9.05 | +0.15 (+1.69%) | 318,027 |
| 28 Feb 2003 | CNY | 8.83 | 8.93 | 8.83 | 8.9 | 8.9 | +0.07 (+0.79%) | 279,238 |
| 27 Feb 2003 | CNY | 8.94 | 8.99 | 8.8 | 8.83 | 8.83 | -0.11 (-1.23%) | 329,854 |
| 26 Feb 2003 | CNY | 8.91 | 8.96 | 8.86 | 8.94 | 8.94 | -0.02 (-0.22%) | 243,650 |
| 25 Feb 2003 | CNY | 8.71 | 8.96 | 8.71 | 8.96 | 8.96 | +0.21 (+2.40%) | 278,872 |
| 24 Feb 2003 | CNY | 8.78 | 8.87 | 8.74 | 8.75 | 8.75 | -0.04 (-0.46%) | 284,900 |
| 21 Feb 2003 | CNY | 9.08 | 9.08 | 8.79 | 8.79 | 8.79 | -0.31 (-3.41%) | 616,700 |
| 20 Feb 2003 | CNY | 9.18 | 9.2 | 9.1 | 9.1 | 9.1 | -0.08 (-0.87%) | 386,320 |
| 19 Feb 2003 | CNY | 9.13 | 9.18 | 9.03 | 9.18 | 9.18 | +0.05 (+0.55%) | 323,578 |
| 18 Feb 2003 | CNY | 9.13 | 9.18 | 8.96 | 9.13 | 9.13 | 0.0 (0.0%) | 484,277 |
| 17 Feb 2003 | CNY | 9.26 | 9.35 | 9.05 | 9.13 | 9.13 | -0.13 (-1.40%) | 800,512 |
| 14 Feb 2003 | CNY | 9.29 | 9.35 | 9.15 | 9.26 | 9.26 | -0.09 (-0.96%) | 1,136,497 |
| 13 Feb 2003 | CNY | 8.9 | 9.51 | 8.9 | 9.35 | 9.35 | +0.51 (+5.77%) | 4,315,824 |
| 12 Feb 2003 | CNY | 8.7 | 8.98 | 8.6 | 8.84 | 8.84 | +0.14 (+1.61%) | 1,781,213 |
| 11 Feb 2003 | CNY | 8.65 | 8.7 | 8.56 | 8.7 | 8.7 | +0.1 (+1.16%) | 94,137 |
| 10 Feb 2003 | CNY | 8.8 | 8.8 | 8.6 | 8.6 | 8.6 | -0.19 (-2.16%) | 151,999 |
| 7 Feb 2003 | CNY | 0 | 0 | 0 | 8.79 | 8.79 | 0.0 (0.0%) | 0 |
| 6 Feb 2003 | CNY | 0 | 0 | 0 | 8.79 | 8.79 | 0.0 (0.0%) | 0 |
| 5 Feb 2003 | CNY | 0 | 0 | 0 | 8.79 | 8.79 | 0.0 (0.0%) | 0 |
| 4 Feb 2003 | CNY | 0 | 0 | 0 | 8.79 | 8.79 | 0.0 (0.0%) | 0 |
| 3 Feb 2003 | CNY | 0 | 0 | 0 | 8.79 | 8.79 | 0.0 (0.0%) | 0 |
| 31 Jan 2003 | CNY | 0 | 0 | 0 | 8.79 | 8.79 | 0.0 (0.0%) | 0 |
| 30 Jan 2003 | CNY | 0 | 0 | 0 | 8.79 | 8.79 | 0.0 (0.0%) | 0 |
| 29 Jan 2003 | CNY | 8.83 | 8.89 | 8.76 | 8.79 | 8.79 | -0.04 (-0.45%) | 234,600 |
| 28 Jan 2003 | CNY | 8.87 | 8.88 | 8.72 | 8.83 | 8.83 | -0.06 (-0.67%) | 311,619 |
| 27 Jan 2003 | CNY | 8.8 | 8.93 | 8.7 | 8.89 | 8.89 | +0.13 (+1.48%) | 599,013 |
| 24 Jan 2003 | CNY | 8.6 | 8.77 | 8.5 | 8.76 | 8.76 | +0.15 (+1.74%) | 388,045 |
| 23 Jan 2003 | CNY | 8.63 | 8.72 | 8.53 | 8.61 | 8.61 | -0.02 (-0.23%) | 270,801 |
