| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2003 | CNY | 10.1111 | 10.1222 | 9.8944 | 10.0278 | 10.0278 | -0.028 (-0.28%) | 350,697 |
| 17 Jan 2003 | CNY | 10.3056 | 10.3056 | 10 | 10.0556 | 10.0556 | -0.239 (-2.32%) | 307,432 |
| 16 Jan 2003 | CNY | 10.0611 | 10.3222 | 9.9611 | 10.2944 | 10.2944 | +0.233 (+2.32%) | 547,657 |
| 15 Jan 2003 | CNY | 9.7778 | 10.4667 | 9.7778 | 10.0611 | 10.0611 | +0.289 (+2.96%) | 1,346,036 |
| 14 Jan 2003 | CNY | 9.2722 | 9.8889 | 9.2222 | 9.7722 | 9.7722 | +0.5 (+5.39%) | 730,467 |
| 13 Jan 2003 | CNY | 9.3167 | 9.3611 | 9.2222 | 9.2722 | 9.2722 | -0.144 (-1.53%) | 321,409 |
| 10 Jan 2003 | CNY | 9.5111 | 9.5556 | 9.3889 | 9.4167 | 9.4167 | -0.105 (-1.11%) | 274,181 |
| 9 Jan 2003 | CNY | 9.4444 | 9.5556 | 9.2944 | 9.5222 | 9.5222 | +0.139 (+1.48%) | 543,031 |
| 8 Jan 2003 | CNY | 9.1278 | 9.4278 | 9.0444 | 9.3833 | 9.3833 | +0.256 (+2.80%) | 255,654 |
| 7 Jan 2003 | CNY | 8.9611 | 9.2611 | 8.9611 | 9.1278 | 9.1278 | +0.044 (+0.49%) | 195,944 |
| 6 Jan 2003 | CNY | 9.0556 | 9.1444 | 8.9944 | 9.0833 | 9.0833 | +0.083 (+0.93%) | 88,650 |
| 3 Jan 2003 | CNY | 9 | 9.1 | 8.9 | 9 | 9 | +0.006 (+0.06%) | 332,100 |
| 2 Jan 2003 | CNY | 9.1111 | 9.3667 | 8.9 | 8.9944 | 8.9944 | -0.3 (-3.23%) | 378,180 |
| 31 Dec 2002 | CNY | 9.6111 | 9.7222 | 9.2389 | 9.2944 | 9.2944 | -0.428 (-4.40%) | 552,655 |
| 30 Dec 2002 | CNY | 9.8889 | 9.9333 | 9.7056 | 9.7222 | 9.7222 | -0.233 (-2.34%) | 295,740 |
| 27 Dec 2002 | CNY | 9.8889 | 10.0333 | 9.8667 | 9.9556 | 9.9556 | -0.011 (-0.11%) | 200,428 |
| 26 Dec 2002 | CNY | 10.2389 | 10.2778 | 9.8889 | 9.9667 | 9.9667 | -0.283 (-2.76%) | 357,300 |
| 25 Dec 2002 | CNY | 10.4722 | 10.4889 | 10.25 | 10.25 | 10.25 | -0.222 (-2.12%) | 127,960 |
| 24 Dec 2002 | CNY | 10.5 | 10.5278 | 10.3778 | 10.4722 | 10.4722 | +0.028 (+0.27%) | 231,343 |
| 23 Dec 2002 | CNY | 10.3333 | 10.55 | 10.3333 | 10.4444 | 10.4444 | +0.161 (+1.57%) | 358,007 |
| 20 Dec 2002 | CNY | 10.1611 | 10.3333 | 10.1556 | 10.2833 | 10.2833 | +0.078 (+0.76%) | 179,701 |
| 19 Dec 2002 | CNY | 10.2 | 10.3278 | 10.1111 | 10.2056 | 10.2056 | -0.033 (-0.33%) | 102,355 |
| 18 Dec 2002 | CNY | 10.1389 | 10.3611 | 10.1389 | 10.2389 | 10.2389 | +0.044 (+0.44%) | 210,736 |
| 17 Dec 2002 | CNY | 10.0556 | 10.2778 | 10.0556 | 10.1944 | 10.1944 | +0.039 (+0.38%) | 171,610 |
| 16 Dec 2002 | CNY | 10.1 | 10.2111 | 10.0111 | 10.1556 | 10.1556 | +0.056 (+0.55%) | 147,196 |
| 13 Dec 2002 | CNY | 9.8889 | 10.1167 | 9.8333 | 10.1 | 10.1 | +0.094 (+0.94%) | 206,100 |
| 12 Dec 2002 | CNY | 9.8889 | 10.1389 | 9.8667 | 10.0056 | 10.0056 | +0.022 (+0.22%) | 74,250 |
| 11 Dec 2002 | CNY | 9.8944 | 9.9944 | 9.8889 | 9.9833 | 9.9833 | -0.017 (-0.17%) | 108,108 |
| 10 Dec 2002 | CNY | 10.3889 | 10.3889 | 10 | 10 | 10 | -0.111 (-1.10%) | 92,727 |
| 9 Dec 2002 | CNY | 10.1111 | 10.2056 | 9.9444 | 10.1111 | 10.1111 | -0.017 (-0.16%) | 81,991 |
