| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2003 | CNY | 11.7498 | 11.942 | 11.5314 | 11.9245 | 11.9245 | +0.175 (+1.49%) | 145,376 |
| 18 Mar 2003 | CNY | 11.7061 | 11.8634 | 11.7061 | 11.7498 | 11.7498 | +0.026 (+0.22%) | 314,792 |
| 17 Mar 2003 | CNY | 11.5401 | 11.7498 | 11.4353 | 11.7236 | 11.7236 | +0.183 (+1.59%) | 88,931 |
| 14 Mar 2003 | CNY | 11.5751 | 11.5751 | 11.4877 | 11.5401 | 11.5401 | +0.009 (+0.08%) | 102,771 |
| 13 Mar 2003 | CNY | 11.8634 | 11.8634 | 11.479 | 11.5314 | 11.5314 | -0.035 (-0.30%) | 61,012 |
| 12 Mar 2003 | CNY | 11.5401 | 11.5751 | 11.4877 | 11.5664 | 11.5664 | 0.0 (0.0%) | 89,973 |
| 11 Mar 2003 | CNY | 11.4441 | 11.5751 | 11.4441 | 11.5664 | 11.5664 | +0.096 (+0.84%) | 115,156 |
| 10 Mar 2003 | CNY | 11.5314 | 11.5314 | 11.4004 | 11.4703 | 11.4703 | -0.14 (-1.20%) | 149,692 |
| 7 Mar 2003 | CNY | 11.5926 | 11.6887 | 11.5664 | 11.61 | 11.61 | -0.096 (-0.82%) | 46,429 |
| 6 Mar 2003 | CNY | 11.5314 | 11.7498 | 11.5314 | 11.7061 | 11.7061 | +0.026 (+0.22%) | 65,133 |
| 5 Mar 2003 | CNY | 11.6974 | 11.7323 | 11.6188 | 11.6799 | 11.6799 | -0.061 (-0.52%) | 67,090 |
| 4 Mar 2003 | CNY | 11.4528 | 11.7673 | 11.4441 | 11.7411 | 11.7411 | +0.035 (+0.30%) | 135,086 |
| 28 Feb 2003 | CNY | 11.7411 | 11.7411 | 11.6188 | 11.7061 | 11.7061 | -0.035 (-0.30%) | 25,446 |
| 27 Feb 2003 | CNY | 11.7061 | 11.8721 | 11.6188 | 11.7411 | 11.7411 | +0.018 (+0.15%) | 148,705 |
| 26 Feb 2003 | CNY | 11.7498 | 11.8546 | 11.5926 | 11.7236 | 11.7236 | +0.009 (+0.07%) | 84,020 |
| 25 Feb 2003 | CNY | 11.61 | 11.7411 | 11.5139 | 11.7149 | 11.7149 | +0.105 (+0.90%) | 125,888 |
| 24 Feb 2003 | CNY | 11.4965 | 11.61 | 11.1994 | 11.61 | 11.61 | +0.087 (+0.76%) | 114,389 |
| 21 Feb 2003 | CNY | 11.0335 | 11.6362 | 11.0335 | 11.5227 | 11.5227 | -0.079 (-0.68%) | 572,578 |
| 20 Feb 2003 | CNY | 11.4877 | 11.6537 | 11.3654 | 11.6013 | 11.6013 | +0.114 (+0.99%) | 224,643 |
| 19 Feb 2003 | CNY | 11.5314 | 11.6013 | 11.479 | 11.4877 | 11.4877 | -0.131 (-1.13%) | 65,705 |
| 18 Feb 2003 | CNY | 11.5576 | 11.6188 | 11.479 | 11.6188 | 11.6188 | +0.009 (+0.08%) | 55,015 |
| 17 Feb 2003 | CNY | 11.6188 | 11.7935 | 11.6013 | 11.61 | 11.61 | -0.035 (-0.30%) | 88,284 |
| 14 Feb 2003 | CNY | 11.5401 | 11.7411 | 11.5052 | 11.645 | 11.645 | +0.105 (+0.91%) | 204,391 |
| 13 Feb 2003 | CNY | 11.4703 | 11.5838 | 11.4441 | 11.5401 | 11.5401 | +0.07 (+0.61%) | 198,729 |
| 12 Feb 2003 | CNY | 11.4353 | 11.5227 | 11.4353 | 11.4703 | 11.4703 | +0.009 (+0.08%) | 254,466 |
| 11 Feb 2003 | CNY | 11.4004 | 11.5052 | 11.3567 | 11.4615 | 11.4615 | -0.044 (-0.38%) | 166,272 |
| 10 Feb 2003 | CNY | 11.4004 | 11.5227 | 11.3305 | 11.5052 | 11.5052 | +0.087 (+0.77%) | 318,661 |
| 29 Jan 2003 | CNY | 10.9286 | 11.4528 | 10.9286 | 11.4178 | 11.4178 | +0.341 (+3.08%) | 363,894 |
| 28 Jan 2003 | CNY | 10.8762 | 11.1033 | 10.8413 | 11.0771 | 11.0771 | +0.201 (+1.85%) | 112,131 |
| 27 Jan 2003 | CNY | 10.8151 | 10.8762 | 10.7452 | 10.8762 | 10.8762 | +0.044 (+0.40%) | 156,190 |
