| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2003 | CNY | 11.53 | 11.9 | 11.52 | 11.9 | 11.9 | +0.37 (+3.21%) | 84,378 |
| 7 Jan 2003 | CNY | 11.65 | 11.76 | 11.4 | 11.53 | 11.53 | -0.09 (-0.77%) | 152,734 |
| 6 Jan 2003 | CNY | 11.51 | 11.68 | 11.41 | 11.62 | 11.62 | +0.13 (+1.13%) | 66,850 |
| 3 Jan 2003 | CNY | 11.55 | 11.7 | 11.48 | 11.49 | 11.49 | -0.21 (-1.79%) | 98,800 |
| 2 Jan 2003 | CNY | 12 | 12.3 | 11.65 | 11.7 | 11.7 | -0.58 (-4.72%) | 216,744 |
| 1 Jan 2003 | CNY | 0 | 0 | 0 | 12.28 | 12.28 | 0.0 (0.0%) | 0 |
| 31 Dec 2002 | CNY | 12.08 | 12.45 | 11.81 | 12.28 | 12.28 | +0.19 (+1.57%) | 359,000 |
| 30 Dec 2002 | CNY | 12.15 | 12.15 | 11.88 | 12.09 | 12.09 | -0.1 (-0.82%) | 198,034 |
| 27 Dec 2002 | CNY | 12.2 | 12.28 | 12 | 12.19 | 12.19 | -0.12 (-0.97%) | 386,508 |
| 26 Dec 2002 | CNY | 12.4 | 12.41 | 11.96 | 12.31 | 12.31 | -0.1 (-0.81%) | 296,204 |
| 25 Dec 2002 | CNY | 12.6 | 12.68 | 12.4 | 12.41 | 12.41 | -0.27 (-2.13%) | 80,650 |
| 24 Dec 2002 | CNY | 12.41 | 12.72 | 12.33 | 12.68 | 12.68 | +0.17 (+1.36%) | 162,444 |
| 23 Dec 2002 | CNY | 12.3 | 12.7 | 12.29 | 12.51 | 12.51 | +0.21 (+1.71%) | 368,507 |
| 20 Dec 2002 | CNY | 12.05 | 12.32 | 12 | 12.3 | 12.3 | +0.25 (+2.07%) | 136,202 |
| 19 Dec 2002 | CNY | 12.15 | 12.18 | 11.96 | 12.05 | 12.05 | -0.09 (-0.74%) | 115,300 |
| 18 Dec 2002 | CNY | 12.27 | 12.36 | 12.11 | 12.14 | 12.14 | -0.12 (-0.98%) | 106,824 |
| 17 Dec 2002 | CNY | 12.1 | 12.36 | 12.08 | 12.26 | 12.26 | +0.07 (+0.57%) | 148,690 |
| 16 Dec 2002 | CNY | 12.04 | 12.19 | 12 | 12.19 | 12.19 | +0.15 (+1.25%) | 101,688 |
| 13 Dec 2002 | CNY | 11.79 | 12.05 | 11.7 | 12.04 | 12.04 | +0.16 (+1.35%) | 111,324 |
| 12 Dec 2002 | CNY | 11.83 | 11.98 | 11.75 | 11.88 | 11.88 | +0.09 (+0.76%) | 129,800 |
| 11 Dec 2002 | CNY | 11.73 | 11.83 | 11.63 | 11.79 | 11.79 | +0.06 (+0.51%) | 55,050 |
| 10 Dec 2002 | CNY | 11.73 | 12.1 | 11.73 | 11.73 | 11.73 | -0.25 (-2.09%) | 76,201 |
| 9 Dec 2002 | CNY | 12.1 | 12.18 | 11.95 | 11.98 | 11.98 | -0.12 (-0.99%) | 45,871 |
| 6 Dec 2002 | CNY | 12.08 | 12.33 | 11.87 | 12.1 | 12.1 | +0.18 (+1.51%) | 208,132 |
| 5 Dec 2002 | CNY | 11.95 | 12.1 | 11.8 | 11.92 | 11.92 | -0.08 (-0.67%) | 128,401 |
| 4 Dec 2002 | CNY | 12.05 | 12.39 | 12 | 12 | 12 | +0.01 (+0.08%) | 192,739 |
| 3 Dec 2002 | CNY | 11.89 | 12 | 11.62 | 11.99 | 11.99 | -0.28 (-2.28%) | 120,378 |
| 2 Dec 2002 | CNY | 0 | 0 | 0 | 12.27 | 12.27 | 0.0 (0.0%) | 0 |
| 29 Nov 2002 | CNY | 12.18 | 12.47 | 11.99 | 12.27 | 12.27 | +0.2 (+1.66%) | 376,169 |
| 28 Nov 2002 | CNY | 11.63 | 12.12 | 11.5 | 12.07 | 12.07 | +0.39 (+3.34%) | 192,141 |
