| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2003 | CNY | 13.15 | 13.19 | 13.08 | 13.12 | 13.12 | 0.0 (0.0%) | 112,250 |
| 1 Apr 2003 | CNY | 13 | 13.12 | 12.9 | 13.12 | 13.12 | +0.15 (+1.16%) | 202,275 |
| 31 Mar 2003 | CNY | 13.03 | 13.03 | 12.86 | 12.97 | 12.97 | -0.06 (-0.46%) | 155,634 |
| 28 Mar 2003 | CNY | 13.22 | 13.22 | 12.98 | 13.03 | 13.03 | -0.25 (-1.88%) | 145,685 |
| 27 Mar 2003 | CNY | 13 | 13.48 | 12.8 | 13.28 | 13.28 | +0.21 (+1.61%) | 128,578 |
| 26 Mar 2003 | CNY | 13.2 | 13.3 | 13.05 | 13.07 | 13.07 | -0.1 (-0.76%) | 60,200 |
| 25 Mar 2003 | CNY | 13.29 | 13.29 | 13.1 | 13.17 | 13.17 | -0.13 (-0.98%) | 27,300 |
| 24 Mar 2003 | CNY | 13.15 | 13.31 | 13.15 | 13.3 | 13.3 | +0.14 (+1.06%) | 47,750 |
| 21 Mar 2003 | CNY | 13 | 13.28 | 13 | 13.16 | 13.16 | +0.08 (+0.61%) | 49,500 |
| 20 Mar 2003 | CNY | 13.2 | 13.25 | 13.05 | 13.08 | 13.08 | -0.1 (-0.76%) | 58,836 |
| 19 Mar 2003 | CNY | 13.2 | 13.22 | 13.02 | 13.18 | 13.18 | +0.08 (+0.61%) | 93,106 |
| 18 Mar 2003 | CNY | 13.46 | 13.56 | 13.07 | 13.1 | 13.1 | -0.39 (-2.89%) | 76,520 |
| 17 Mar 2003 | CNY | 13.48 | 13.49 | 13.3 | 13.49 | 13.49 | +0.03 (+0.22%) | 57,950 |
| 14 Mar 2003 | CNY | 13.4 | 13.61 | 13.4 | 13.46 | 13.46 | +0.06 (+0.45%) | 66,700 |
| 13 Mar 2003 | CNY | 13.48 | 13.63 | 13.4 | 13.4 | 13.4 | -0.16 (-1.18%) | 85,020 |
| 12 Mar 2003 | CNY | 13.48 | 13.59 | 13.4 | 13.56 | 13.56 | +0.07 (+0.52%) | 87,681 |
| 11 Mar 2003 | CNY | 13.43 | 13.59 | 13.43 | 13.49 | 13.49 | +0.01 (+0.07%) | 60,255 |
| 10 Mar 2003 | CNY | 13.6 | 13.71 | 13.42 | 13.48 | 13.48 | -0.14 (-1.03%) | 114,900 |
| 7 Mar 2003 | CNY | 13.65 | 13.71 | 13.6 | 13.62 | 13.62 | -0.06 (-0.44%) | 93,727 |
| 6 Mar 2003 | CNY | 13.93 | 13.99 | 13.6 | 13.68 | 13.68 | -0.3 (-2.15%) | 153,759 |
| 5 Mar 2003 | CNY | 14.1 | 14.21 | 13.87 | 13.98 | 13.98 | -0.12 (-0.85%) | 163,659 |
| 4 Mar 2003 | CNY | 14.18 | 14.2 | 14.02 | 14.1 | 14.1 | -0.02 (-0.14%) | 164,950 |
| 3 Mar 2003 | CNY | 13.98 | 14.18 | 13.97 | 14.12 | 14.12 | +0.13 (+0.93%) | 224,220 |
| 28 Feb 2003 | CNY | 14.05 | 14.08 | 13.73 | 13.99 | 13.99 | +0.01 (+0.07%) | 152,600 |
| 27 Feb 2003 | CNY | 13.89 | 14.15 | 13.88 | 13.98 | 13.98 | +0.06 (+0.43%) | 254,220 |
| 26 Feb 2003 | CNY | 13.98 | 13.98 | 13.8 | 13.92 | 13.92 | -0.01 (-0.07%) | 103,539 |
| 25 Feb 2003 | CNY | 13.73 | 13.95 | 13.72 | 13.93 | 13.93 | +0.18 (+1.31%) | 156,884 |
| 24 Feb 2003 | CNY | 13.36 | 13.83 | 13.35 | 13.75 | 13.75 | +0.37 (+2.77%) | 238,453 |
| 21 Feb 2003 | CNY | 13.79 | 13.79 | 13.37 | 13.38 | 13.38 | -0.41 (-2.97%) | 264,400 |
| 20 Feb 2003 | CNY | 13.92 | 13.98 | 13.77 | 13.79 | 13.79 | -0.11 (-0.79%) | 99,400 |
