| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2003 | CNY | 3.0267 | 3.0711 | 3.0067 | 3.0467 | 3.0467 | +0.02 (+0.66%) | 2,534,391 |
| 19 Mar 2003 | CNY | 3.0222 | 3.08 | 2.9889 | 3.0267 | 3.0267 | +0.007 (+0.22%) | 986,166 |
| 18 Mar 2003 | CNY | 3.0556 | 3.0889 | 3.0022 | 3.02 | 3.02 | -0.027 (-0.88%) | 619,996 |
| 17 Mar 2003 | CNY | 3.0667 | 3.0867 | 3.0267 | 3.0467 | 3.0467 | -0.033 (-1.08%) | 703,440 |
| 14 Mar 2003 | CNY | 3.0978 | 3.1 | 3.0689 | 3.08 | 3.08 | +0.002 (+0.07%) | 658,800 |
| 13 Mar 2003 | CNY | 3.1 | 3.1267 | 3.0778 | 3.0778 | 3.0778 | -0.018 (-0.58%) | 966,352 |
| 12 Mar 2003 | CNY | 3.0844 | 3.1089 | 3.0556 | 3.0956 | 3.0956 | +0.007 (+0.22%) | 2,581,195 |
| 11 Mar 2003 | CNY | 3.1044 | 3.1156 | 3.0844 | 3.0889 | 3.0889 | -0.015 (-0.50%) | 710,190 |
| 10 Mar 2003 | CNY | 3.1556 | 3.1644 | 3.0956 | 3.1044 | 3.1044 | -0.065 (-2.04%) | 1,596,213 |
| 7 Mar 2003 | CNY | 3.1667 | 3.2044 | 3.14 | 3.1689 | 3.1689 | +0.002 (+0.07%) | 4,661,757 |
| 6 Mar 2003 | CNY | 3.2244 | 3.2444 | 3.1467 | 3.1667 | 3.1667 | -0.056 (-1.72%) | 1,479,645 |
| 5 Mar 2003 | CNY | 3.2267 | 3.2556 | 3.1778 | 3.2222 | 3.2222 | -0.007 (-0.21%) | 1,552,266 |
| 4 Mar 2003 | CNY | 3.2667 | 3.2667 | 3.2111 | 3.2289 | 3.2289 | -0.022 (-0.68%) | 1,796,004 |
| 3 Mar 2003 | CNY | 3.1822 | 3.2667 | 3.1822 | 3.2511 | 3.2511 | +0.08 (+2.52%) | 5,000,526 |
| 28 Feb 2003 | CNY | 3.1733 | 3.1844 | 3.1333 | 3.1711 | 3.1711 | -0.004 (-0.14%) | 955,575 |
| 27 Feb 2003 | CNY | 3.1889 | 3.2 | 3.16 | 3.1756 | 3.1756 | -0.013 (-0.42%) | 1,422,076 |
| 26 Feb 2003 | CNY | 3.1756 | 3.1911 | 3.1444 | 3.1889 | 3.1889 | +0.033 (+1.06%) | 1,866,708 |
| 25 Feb 2003 | CNY | 3.08 | 3.1844 | 3.08 | 3.1556 | 3.1556 | +0.078 (+2.53%) | 3,288,064 |
| 24 Feb 2003 | CNY | 3.06 | 3.1222 | 3.06 | 3.0778 | 3.0778 | +0.018 (+0.58%) | 1,280,254 |
| 21 Feb 2003 | CNY | 3.1533 | 3.1533 | 3.06 | 3.06 | 3.06 | -0.089 (-2.82%) | 1,490,850 |
| 20 Feb 2003 | CNY | 3.1711 | 3.1778 | 3.1444 | 3.1489 | 3.1489 | -0.022 (-0.70%) | 637,650 |
| 19 Feb 2003 | CNY | 3.1933 | 3.1933 | 3.1111 | 3.1711 | 3.1711 | +0.062 (+2.00%) | 1,224,270 |
| 18 Feb 2003 | CNY | 3.1311 | 3.1422 | 3.0933 | 3.1089 | 3.1089 | -0.022 (-0.71%) | 740,250 |
| 17 Feb 2003 | CNY | 3.1733 | 3.2 | 3.1133 | 3.1311 | 3.1311 | -0.044 (-1.40%) | 1,838,385 |
| 14 Feb 2003 | CNY | 3.1333 | 3.1889 | 3.1111 | 3.1756 | 3.1756 | +0.042 (+1.35%) | 2,396,011 |
| 13 Feb 2003 | CNY | 3.1111 | 3.2111 | 3.1111 | 3.1333 | 3.1333 | +0.024 (+0.78%) | 3,384,697 |
| 12 Feb 2003 | CNY | 3.0667 | 3.1089 | 3.0378 | 3.1089 | 3.1089 | +0.036 (+1.16%) | 1,181,331 |
| 11 Feb 2003 | CNY | 3.04 | 3.0844 | 3.0222 | 3.0733 | 3.0733 | +0.029 (+0.95%) | 1,289,722 |
| 10 Feb 2003 | CNY | 3.1222 | 3.1222 | 3.04 | 3.0444 | 3.0444 | -0.078 (-2.49%) | 1,175,850 |
| 29 Jan 2003 | CNY | 3.1444 | 3.1667 | 3.1156 | 3.1222 | 3.1222 | -0.016 (-0.50%) | 2,442,262 |
