| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2003 | CNY | 4.1776 | 4.1776 | 4.1339 | 4.1732 | 4.1732 | +0.018 (+0.42%) | 1,113,688 |
| 3 Mar 2003 | CNY | 4.147 | 4.1557 | 4.0989 | 4.1557 | 4.1557 | +0.004 (+0.10%) | 1,476,074 |
| 28 Feb 2003 | CNY | 4.1645 | 4.1645 | 4.1076 | 4.1514 | 4.1514 | -0.013 (-0.31%) | 967,592 |
| 27 Feb 2003 | CNY | 4.1557 | 4.2126 | 4.1382 | 4.1645 | 4.1645 | +0.026 (+0.64%) | 2,089,474 |
| 26 Feb 2003 | CNY | 4.1601 | 4.1732 | 4.1076 | 4.1382 | 4.1382 | -0.018 (-0.42%) | 994,067 |
| 25 Feb 2003 | CNY | 4.077 | 4.1776 | 4.0682 | 4.1557 | 4.1557 | +0.083 (+2.04%) | 3,285,302 |
| 24 Feb 2003 | CNY | 4.0026 | 4.0726 | 3.9895 | 4.0726 | 4.0726 | +0.057 (+1.41%) | 2,062,218 |
| 21 Feb 2003 | CNY | 4.1076 | 4.1426 | 4.0026 | 4.0158 | 4.0158 | -0.105 (-2.55%) | 1,071,738 |
| 20 Feb 2003 | CNY | 4.1426 | 4.1689 | 4.077 | 4.1207 | 4.1207 | -0.022 (-0.53%) | 1,406,502 |
| 19 Feb 2003 | CNY | 4.1557 | 4.1557 | 4.0945 | 4.1426 | 4.1426 | 0.0 (0.0%) | 1,563,253 |
| 18 Feb 2003 | CNY | 4.1032 | 4.1557 | 4.0945 | 4.1426 | 4.1426 | +0.031 (+0.74%) | 1,366,488 |
| 17 Feb 2003 | CNY | 4.112 | 4.1732 | 4.0901 | 4.112 | 4.112 | 0.0 (0.0%) | 1,286,739 |
| 14 Feb 2003 | CNY | 4.0551 | 4.1207 | 4.0551 | 4.112 | 4.112 | +0.035 (+0.86%) | 1,137,495 |
| 13 Feb 2003 | CNY | 4.1339 | 4.1864 | 4.0726 | 4.077 | 4.077 | -0.057 (-1.38%) | 2,264,854 |
| 12 Feb 2003 | CNY | 4.0245 | 4.1382 | 4.0201 | 4.1339 | 4.1339 | +0.114 (+2.83%) | 2,876,816 |
| 11 Feb 2003 | CNY | 3.937 | 4.0201 | 3.937 | 4.0201 | 4.0201 | +0.07 (+1.77%) | 901,582 |
| 10 Feb 2003 | CNY | 4.0245 | 4.0245 | 3.9414 | 3.9501 | 3.9501 | -0.074 (-1.85%) | 553,026 |
| 29 Jan 2003 | CNY | 4.0245 | 4.0464 | 4.0158 | 4.0245 | 4.0245 | -0.004 (-0.11%) | 1,128,090 |
| 28 Jan 2003 | CNY | 4.0158 | 4.0507 | 3.9939 | 4.0289 | 4.0289 | +0.013 (+0.33%) | 1,303,049 |
| 27 Jan 2003 | CNY | 3.972 | 4.0551 | 3.937 | 4.0158 | 4.0158 | +0.074 (+1.89%) | 2,172,138 |
| 24 Jan 2003 | CNY | 3.8933 | 3.9458 | 3.867 | 3.9414 | 3.9414 | +0.048 (+1.24%) | 889,462 |
| 23 Jan 2003 | CNY | 3.9633 | 3.9808 | 3.8845 | 3.8933 | 3.8933 | -0.061 (-1.55%) | 1,321,673 |
| 22 Jan 2003 | CNY | 3.9458 | 4.0026 | 3.8933 | 3.9545 | 3.9545 | -0.035 (-0.88%) | 1,699,506 |
| 21 Jan 2003 | CNY | 4.1251 | 4.1645 | 3.9895 | 3.9895 | 3.9895 | -0.127 (-3.08%) | 1,427,149 |
| 20 Jan 2003 | CNY | 4.0945 | 4.1251 | 4.0201 | 4.1164 | 4.1164 | +0.022 (+0.53%) | 1,269,443 |
| 17 Jan 2003 | CNY | 4.1995 | 4.1995 | 4.0901 | 4.0945 | 4.0945 | -0.096 (-2.30%) | 2,084,966 |
| 16 Jan 2003 | CNY | 4.1557 | 4.1907 | 4.0682 | 4.1907 | 4.1907 | +0.074 (+1.80%) | 2,893,815 |
| 15 Jan 2003 | CNY | 4.0682 | 4.3657 | 4.0333 | 4.1164 | 4.1164 | +0.052 (+1.29%) | 8,049,751 |
| 14 Jan 2003 | CNY | 3.867 | 4.112 | 3.8539 | 4.0639 | 4.0639 | +0.193 (+4.97%) | 3,827,065 |
| 13 Jan 2003 | CNY | 3.8583 | 3.9108 | 3.8408 | 3.8714 | 3.8714 | -0.013 (-0.34%) | 1,013,552 |
