| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2003 | CNY | 11.2722 | 11.3333 | 10.9611 | 11 | 11 | -0.272 (-2.41%) | 777,461 |
| 10 Mar 2003 | CNY | 11.2778 | 11.5444 | 11.1778 | 11.2722 | 11.2722 | -0.122 (-1.07%) | 1,086,719 |
| 7 Mar 2003 | CNY | 10.6667 | 11.7167 | 10.6667 | 11.3944 | 11.3944 | +0.694 (+6.49%) | 2,866,280 |
| 6 Mar 2003 | CNY | 10.85 | 10.9389 | 10.6778 | 10.7 | 10.7 | -0.189 (-1.73%) | 403,061 |
| 5 Mar 2003 | CNY | 11.0556 | 11.0944 | 10.7667 | 10.8889 | 10.8889 | -0.155 (-1.41%) | 539,060 |
| 4 Mar 2003 | CNY | 11.2222 | 11.2722 | 11.0167 | 11.0444 | 11.0444 | -0.15 (-1.34%) | 556,254 |
| 3 Mar 2003 | CNY | 11.1111 | 11.3778 | 10.9833 | 11.1944 | 11.1944 | +0.111 (+1.00%) | 1,619,848 |
| 28 Feb 2003 | CNY | 10.7667 | 11.1611 | 10.6 | 11.0833 | 11.0833 | +0.311 (+2.89%) | 1,057,694 |
| 27 Feb 2003 | CNY | 10.6278 | 10.9333 | 10.5 | 10.7722 | 10.7722 | +0.167 (+1.57%) | 694,515 |
| 26 Feb 2003 | CNY | 10.5833 | 10.6111 | 10.4889 | 10.6056 | 10.6056 | -0.011 (-0.10%) | 529,776 |
| 25 Feb 2003 | CNY | 10.2667 | 10.6167 | 10.2667 | 10.6167 | 10.6167 | +0.417 (+4.09%) | 795,643 |
| 24 Feb 2003 | CNY | 9.9444 | 10.3333 | 9.9444 | 10.2 | 10.2 | +0.228 (+2.28%) | 475,722 |
| 21 Feb 2003 | CNY | 10.1944 | 10.1944 | 9.8889 | 9.9722 | 9.9722 | -0.25 (-2.45%) | 265,230 |
| 20 Feb 2003 | CNY | 10.2222 | 10.3056 | 10.1944 | 10.2222 | 10.2222 | -0.05 (-0.49%) | 178,844 |
| 19 Feb 2003 | CNY | 10.1444 | 10.3 | 10.1444 | 10.2722 | 10.2722 | +0.005 (+0.05%) | 95,445 |
| 18 Feb 2003 | CNY | 10.1667 | 10.3167 | 10.1444 | 10.2667 | 10.2667 | +0.017 (+0.16%) | 75,466 |
| 17 Feb 2003 | CNY | 10.3056 | 10.3889 | 10.2 | 10.25 | 10.25 | -0.056 (-0.54%) | 146,986 |
| 14 Feb 2003 | CNY | 10.3611 | 10.3611 | 10.2389 | 10.3056 | 10.3056 | -0.067 (-0.64%) | 123,890 |
| 13 Feb 2003 | CNY | 10.3222 | 10.5333 | 10.3056 | 10.3722 | 10.3722 | +0.061 (+0.59%) | 228,063 |
| 12 Feb 2003 | CNY | 10.2222 | 10.3111 | 10.1111 | 10.3111 | 10.3111 | +0.078 (+0.76%) | 158,340 |
| 11 Feb 2003 | CNY | 10.2444 | 10.2444 | 10.0278 | 10.2333 | 10.2333 | +0.172 (+1.71%) | 80,805 |
| 10 Feb 2003 | CNY | 10.3222 | 10.3222 | 10.0278 | 10.0611 | 10.0611 | -0.278 (-2.69%) | 150,660 |
| 29 Jan 2003 | CNY | 10.3167 | 10.55 | 10.2778 | 10.3389 | 10.3389 | +0.006 (+0.05%) | 631,380 |
| 28 Jan 2003 | CNY | 10.0278 | 10.3667 | 10 | 10.3333 | 10.3333 | +0.333 (+3.33%) | 526,266 |
| 27 Jan 2003 | CNY | 9.8611 | 10.1389 | 9.8611 | 10 | 10 | +0.122 (+1.24%) | 257,562 |
| 24 Jan 2003 | CNY | 9.7222 | 9.8833 | 9.7222 | 9.8778 | 9.8778 | +0.144 (+1.48%) | 131,580 |
| 23 Jan 2003 | CNY | 9.7278 | 9.8333 | 9.6778 | 9.7333 | 9.7333 | +0.011 (+0.11%) | 136,260 |
| 22 Jan 2003 | CNY | 9.7778 | 9.8333 | 9.6778 | 9.7222 | 9.7222 | -0.089 (-0.91%) | 268,101 |
| 21 Jan 2003 | CNY | 10.0389 | 10.1167 | 9.7944 | 9.8111 | 9.8111 | -0.217 (-2.16%) | 246,132 |
| 20 Jan 2003 | CNY | 10.1111 | 10.1222 | 9.8944 | 10.0278 | 10.0278 | -0.028 (-0.28%) | 350,697 |
