| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2003 | CNY | 11.3187 | 11.3736 | 11.1923 | 11.3132 | 11.3132 | -0.049 (-0.43%) | 267,609 |
| 14 Mar 2003 | CNY | 11.1264 | 11.3681 | 11.0879 | 11.3626 | 11.3626 | +0.242 (+2.17%) | 280,150 |
| 13 Mar 2003 | CNY | 10.9615 | 11.1429 | 10.9066 | 11.1209 | 11.1209 | +0.143 (+1.30%) | 324,718 |
| 12 Mar 2003 | CNY | 10.8901 | 10.989 | 10.8736 | 10.978 | 10.978 | +0.088 (+0.81%) | 214,381 |
| 11 Mar 2003 | CNY | 10.8901 | 11.0165 | 10.8242 | 10.8901 | 10.8901 | -0.126 (-1.15%) | 445,929 |
| 10 Mar 2003 | CNY | 11.1539 | 11.1539 | 10.8791 | 11.0165 | 11.0165 | -0.11 (-0.99%) | 920,077 |
| 7 Mar 2003 | CNY | 11.1484 | 11.1539 | 10.9615 | 11.1264 | 11.1264 | -0.017 (-0.15%) | 8,190 |
| 6 Mar 2003 | CNY | 11.0714 | 11.1539 | 10.5495 | 11.1429 | 11.1429 | +0.143 (+1.30%) | 85,325 |
| 5 Mar 2003 | CNY | 11.1264 | 11.1264 | 10.9451 | 11 | 11 | -0.137 (-1.23%) | 23,330 |
| 4 Mar 2003 | CNY | 11.1978 | 11.1978 | 11 | 11.1374 | 11.1374 | -0.077 (-0.69%) | 663,233 |
| 3 Mar 2003 | CNY | 11.2857 | 11.3187 | 11.1539 | 11.2143 | 11.2143 | -0.044 (-0.39%) | 552,370 |
| 28 Feb 2003 | CNY | 11.044 | 11.2912 | 11.044 | 11.2582 | 11.2582 | +0.115 (+1.03%) | 372,690 |
| 27 Feb 2003 | CNY | 11.1154 | 11.2528 | 10.967 | 11.1429 | 11.1429 | +0.017 (+0.15%) | 283,565 |
| 26 Feb 2003 | CNY | 10.9945 | 11.1539 | 10.8791 | 11.1264 | 11.1264 | 0.0 (0.0%) | 787,086 |
| 25 Feb 2003 | CNY | 10.7582 | 11.1264 | 10.7582 | 11.1264 | 11.1264 | +0.335 (+3.11%) | 418,305 |
| 24 Feb 2003 | CNY | 10.7143 | 10.8242 | 10.7143 | 10.7912 | 10.7912 | +0.088 (+0.82%) | 222,453 |
| 21 Feb 2003 | CNY | 10.7637 | 10.7692 | 10.6044 | 10.7033 | 10.7033 | -0.077 (-0.71%) | 466,957 |
| 20 Feb 2003 | CNY | 10.7418 | 10.8517 | 10.7418 | 10.7802 | 10.7802 | -0.005 (-0.05%) | 772,089 |
| 19 Feb 2003 | CNY | 10.7198 | 10.8242 | 10.6868 | 10.7857 | 10.7857 | +0.066 (+0.61%) | 831,821 |
| 18 Feb 2003 | CNY | 10.6703 | 10.7308 | 10.6044 | 10.7198 | 10.7198 | +0.044 (+0.41%) | 524,478 |
| 17 Feb 2003 | CNY | 10.7033 | 10.7418 | 10.6593 | 10.6758 | 10.6758 | +0.005 (+0.05%) | 432,240 |
| 14 Feb 2003 | CNY | 10.6813 | 10.7418 | 10.5604 | 10.6703 | 10.6703 | -0.011 (-0.10%) | 245,022 |
| 13 Feb 2003 | CNY | 10.7747 | 10.7967 | 10.6593 | 10.6813 | 10.6813 | -0.093 (-0.87%) | 335,972 |
| 12 Feb 2003 | CNY | 10.6813 | 10.8187 | 10.6484 | 10.7747 | 10.7747 | +0.115 (+1.08%) | 295,185 |
| 11 Feb 2003 | CNY | 10.7253 | 10.7637 | 10.6209 | 10.6593 | 10.6593 | -0.06 (-0.56%) | 160,032 |
| 10 Feb 2003 | CNY | 10.8791 | 10.8791 | 10.6648 | 10.7198 | 10.7198 | -0.044 (-0.41%) | 54,099 |
| 29 Jan 2003 | CNY | 10.6044 | 10.7857 | 10.6044 | 10.7637 | 10.7637 | +0.066 (+0.62%) | 390,917 |
| 28 Jan 2003 | CNY | 10.6593 | 10.7912 | 10.5934 | 10.6978 | 10.6978 | -0.038 (-0.36%) | 769,084 |
| 27 Jan 2003 | CNY | 10.511 | 10.7582 | 10.511 | 10.7363 | 10.7363 | +0.011 (+0.10%) | 372,714 |
| 24 Jan 2003 | CNY | 10.6593 | 10.7802 | 10.6099 | 10.7253 | 10.7253 | +0.066 (+0.62%) | 508,744 |
