| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2003 | CNY | 7.28 | 7.31 | 7.23 | 7.29 | 7.29 | 0.0 (0.0%) | 546,061 |
| 13 Feb 2003 | CNY | 7.2 | 7.5 | 7.17 | 7.29 | 7.29 | +0.09 (+1.25%) | 1,787,056 |
| 12 Feb 2003 | CNY | 7 | 7.36 | 7 | 7.2 | 7.2 | +0.15 (+2.13%) | 1,015,193 |
| 11 Feb 2003 | CNY | 6.86 | 7.05 | 6.86 | 7.05 | 7.05 | +0.13 (+1.88%) | 297,109 |
| 10 Feb 2003 | CNY | 7.11 | 7.11 | 6.88 | 6.92 | 6.92 | -0.19 (-2.67%) | 279,100 |
| 29 Jan 2003 | CNY | 7.1 | 7.2 | 7.09 | 7.11 | 7.11 | 0.0 (0.0%) | 816,103 |
| 28 Jan 2003 | CNY | 7.1 | 7.15 | 7.04 | 7.11 | 7.11 | +0.01 (+0.14%) | 654,760 |
| 27 Jan 2003 | CNY | 7 | 7.14 | 6.95 | 7.1 | 7.1 | +0.1 (+1.43%) | 741,998 |
| 24 Jan 2003 | CNY | 6.85 | 7.02 | 6.8 | 7 | 7 | +0.2 (+2.94%) | 529,998 |
| 23 Jan 2003 | CNY | 6.85 | 6.94 | 6.79 | 6.8 | 6.8 | -0.09 (-1.31%) | 319,860 |
| 22 Jan 2003 | CNY | 6.83 | 6.94 | 6.8 | 6.89 | 6.89 | +0.01 (+0.15%) | 542,075 |
| 21 Jan 2003 | CNY | 7.06 | 7.09 | 6.86 | 6.88 | 6.88 | -0.15 (-2.13%) | 760,700 |
| 20 Jan 2003 | CNY | 7 | 7.04 | 6.9 | 7.03 | 7.03 | 0.0 (0.0%) | 619,088 |
| 17 Jan 2003 | CNY | 7.18 | 7.18 | 7 | 7.03 | 7.03 | -0.12 (-1.68%) | 962,510 |
| 16 Jan 2003 | CNY | 7.04 | 7.19 | 6.99 | 7.15 | 7.15 | +0.11 (+1.56%) | 1,137,783 |
| 15 Jan 2003 | CNY | 7.2 | 7.24 | 6.98 | 7.04 | 7.04 | -0.14 (-1.95%) | 1,647,001 |
| 14 Jan 2003 | CNY | 6.91 | 7.3 | 6.85 | 7.18 | 7.18 | +0.28 (+4.06%) | 2,562,323 |
| 13 Jan 2003 | CNY | 6.62 | 7.08 | 6.61 | 6.9 | 6.9 | +0.24 (+3.60%) | 2,101,544 |
| 10 Jan 2003 | CNY | 6.75 | 6.9 | 6.54 | 6.66 | 6.66 | -0.12 (-1.77%) | 1,536,284 |
| 9 Jan 2003 | CNY | 6.73 | 6.8 | 6.58 | 6.78 | 6.78 | +0.15 (+2.26%) | 1,787,365 |
| 8 Jan 2003 | CNY | 6.25 | 6.65 | 6.25 | 6.63 | 6.63 | +0.35 (+5.57%) | 1,504,259 |
| 7 Jan 2003 | CNY | 6.35 | 6.42 | 6.23 | 6.28 | 6.28 | -0.11 (-1.72%) | 331,000 |
| 6 Jan 2003 | CNY | 6.78 | 6.78 | 6.18 | 6.39 | 6.39 | +0.22 (+3.57%) | 562,208 |
| 3 Jan 2003 | CNY | 6.1 | 6.2 | 6.08 | 6.17 | 6.17 | +0.04 (+0.65%) | 302,400 |
| 2 Jan 2003 | CNY | 6.14 | 6.23 | 6.1 | 6.13 | 6.13 | -0.01 (-0.16%) | 395,276 |
| 31 Dec 2002 | CNY | 6.16 | 6.28 | 6.12 | 6.14 | 6.14 | -0.02 (-0.32%) | 343,686 |
| 30 Dec 2002 | CNY | 6.3 | 6.35 | 6.1 | 6.16 | 6.16 | -0.18 (-2.84%) | 362,198 |
| 27 Dec 2002 | CNY | 6.31 | 6.43 | 6.25 | 6.34 | 6.34 | -0.04 (-0.63%) | 395,205 |
| 26 Dec 2002 | CNY | 6.66 | 6.7 | 6.32 | 6.38 | 6.38 | -0.31 (-4.63%) | 619,255 |
| 25 Dec 2002 | CNY | 6.68 | 6.77 | 6.68 | 6.69 | 6.69 | +0.01 (+0.15%) | 269,986 |
