| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2003 | CNY | 10.522 | 10.7253 | 10.522 | 10.6593 | 10.6593 | +0.165 (+1.57%) | 354,506 |
| 22 Jan 2003 | CNY | 10.4286 | 10.7692 | 10.4286 | 10.4945 | 10.4945 | +0.044 (+0.42%) | 44,509 |
| 21 Jan 2003 | CNY | 10.6044 | 10.8517 | 10.4396 | 10.4506 | 10.4506 | -0.346 (-3.21%) | 74,438 |
| 20 Jan 2003 | CNY | 10.5714 | 10.7967 | 10.5495 | 10.7967 | 10.7967 | +0.192 (+1.81%) | 108,690 |
| 17 Jan 2003 | CNY | 10.5769 | 10.6484 | 10.5 | 10.6044 | 10.6044 | +0.055 (+0.52%) | 73,367 |
| 16 Jan 2003 | CNY | 10.7692 | 10.7692 | 10.5495 | 10.5495 | 10.5495 | -0.242 (-2.24%) | 90,090 |
| 15 Jan 2003 | CNY | 10.7582 | 10.978 | 10.6484 | 10.7912 | 10.7912 | +0.17 (+1.60%) | 141,175 |
| 14 Jan 2003 | CNY | 10.4451 | 10.7143 | 10.4451 | 10.6209 | 10.6209 | +0.132 (+1.26%) | 326,580 |
| 13 Jan 2003 | CNY | 10.1978 | 10.4945 | 10.1978 | 10.489 | 10.489 | +0.033 (+0.32%) | 267,567 |
| 10 Jan 2003 | CNY | 10.6868 | 10.6868 | 10.3407 | 10.456 | 10.456 | -0.247 (-2.31%) | 206,981 |
| 9 Jan 2003 | CNY | 10.8132 | 10.9066 | 10.7033 | 10.7033 | 10.7033 | -0.121 (-1.12%) | 1,393,246 |
| 8 Jan 2003 | CNY | 10.8681 | 10.8956 | 10.7473 | 10.8242 | 10.8242 | -0.055 (-0.50%) | 618,073 |
| 7 Jan 2003 | CNY | 10.8791 | 10.8901 | 10.7033 | 10.8791 | 10.8791 | +0.017 (+0.15%) | 758,044 |
| 6 Jan 2003 | CNY | 10.7692 | 10.9286 | 10.6593 | 10.8626 | 10.8626 | +0.049 (+0.46%) | 93,802 |
| 3 Jan 2003 | CNY | 10.8022 | 10.8242 | 10.6044 | 10.8132 | 10.8132 | +0.011 (+0.10%) | 265,610 |
| 2 Jan 2003 | CNY | 10.7692 | 10.8242 | 10.5495 | 10.8022 | 10.8022 | -0.066 (-0.61%) | 256,938 |
| 31 Dec 2002 | CNY | 10.5934 | 10.9615 | 10.5549 | 10.8681 | 10.8681 | +0.269 (+2.54%) | 753,845 |
| 30 Dec 2002 | CNY | 10.5495 | 10.6044 | 10.3571 | 10.5989 | 10.5989 | +0.038 (+0.36%) | 231,078 |
| 27 Dec 2002 | CNY | 10.3571 | 10.5934 | 10.3352 | 10.5604 | 10.5604 | +0.044 (+0.42%) | 168,422 |
| 26 Dec 2002 | CNY | 10.2198 | 10.6044 | 10.2198 | 10.5165 | 10.5165 | +0.203 (+1.97%) | 558,099 |
| 25 Dec 2002 | CNY | 10.522 | 10.522 | 10.2528 | 10.3132 | 10.3132 | +0.077 (+0.75%) | 19,317 |
| 24 Dec 2002 | CNY | 10.3956 | 10.3956 | 10.1703 | 10.2363 | 10.2363 | -0.115 (-1.11%) | 78,997 |
| 23 Dec 2002 | CNY | 10.467 | 10.5385 | 10.3297 | 10.3517 | 10.3517 | -0.082 (-0.79%) | 1,389,915 |
| 20 Dec 2002 | CNY | 10.2198 | 10.467 | 10.1813 | 10.4341 | 10.4341 | +0.187 (+1.82%) | 1,589,433 |
| 19 Dec 2002 | CNY | 10.0549 | 10.2747 | 10.0549 | 10.2473 | 10.2473 | +0.165 (+1.64%) | 1,156,253 |
| 18 Dec 2002 | CNY | 10.1154 | 10.1868 | 10.0549 | 10.0824 | 10.0824 | -0.126 (-1.24%) | 1,284,101 |
| 17 Dec 2002 | CNY | 10.0055 | 10.2198 | 10 | 10.2088 | 10.2088 | +0.192 (+1.92%) | 1,139,711 |
| 16 Dec 2002 | CNY | 9.9945 | 10.0989 | 9.8901 | 10.0165 | 10.0165 | -0.005 (-0.05%) | 1,179,203 |
| 13 Dec 2002 | CNY | 9.8077 | 10.1374 | 9.7363 | 10.022 | 10.022 | +0.028 (+0.28%) | 1,209,972 |
| 12 Dec 2002 | CNY | 9.7253 | 10.033 | 9.6978 | 9.9945 | 9.9945 | +0.203 (+2.08%) | 1,357,940 |
