| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2003 | CNY | 8.0333 | 8.06 | 7.82 | 7.82 | 7.82 | -0.413 (-5.02%) | 565,200 |
| 6 Mar 2003 | CNY | 8.2467 | 8.3667 | 8.2 | 8.2333 | 8.2333 | +0.047 (+0.57%) | 263,875 |
| 5 Mar 2003 | CNY | 8.2733 | 8.2733 | 8.1533 | 8.1867 | 8.1867 | -0.087 (-1.05%) | 191,038 |
| 4 Mar 2003 | CNY | 8.36 | 8.3667 | 8.2533 | 8.2733 | 8.2733 | -0.093 (-1.12%) | 249,165 |
| 3 Mar 2003 | CNY | 8.4 | 8.4 | 8.24 | 8.3667 | 8.3667 | +0.007 (+0.08%) | 200,625 |
| 28 Feb 2003 | CNY | 8.3333 | 8.4333 | 8.2267 | 8.36 | 8.36 | +0.067 (+0.80%) | 202,650 |
| 27 Feb 2003 | CNY | 8.4 | 8.4267 | 8.2133 | 8.2933 | 8.2933 | -0.12 (-1.43%) | 342,675 |
| 26 Feb 2003 | CNY | 8.5667 | 8.5867 | 8.3733 | 8.4133 | 8.4133 | -0.147 (-1.71%) | 329,452 |
| 25 Feb 2003 | CNY | 8.2333 | 8.5867 | 8.2333 | 8.56 | 8.56 | +0.247 (+2.97%) | 626,161 |
| 24 Feb 2003 | CNY | 8.1867 | 8.32 | 8.1867 | 8.3133 | 8.3133 | +0.1 (+1.22%) | 318,345 |
| 21 Feb 2003 | CNY | 8.36 | 8.52 | 8.1933 | 8.2133 | 8.2133 | -0.14 (-1.68%) | 465,712 |
| 20 Feb 2003 | CNY | 8.4933 | 8.5267 | 8.3333 | 8.3533 | 8.3533 | -0.14 (-1.65%) | 401,595 |
| 19 Feb 2003 | CNY | 8.4667 | 8.6 | 8.3867 | 8.4933 | 8.4933 | 0.0 (0.0%) | 677,377 |
| 18 Feb 2003 | CNY | 8.6333 | 8.6333 | 8.48 | 8.4933 | 8.4933 | -0.167 (-1.92%) | 472,576 |
| 17 Feb 2003 | CNY | 8.8667 | 8.9067 | 8.5 | 8.66 | 8.66 | -0.093 (-1.07%) | 769,689 |
| 14 Feb 2003 | CNY | 8.7867 | 8.9267 | 8.6733 | 8.7533 | 8.7533 | -0.04 (-0.45%) | 959,491 |
| 13 Feb 2003 | CNY | 8.3867 | 9.2333 | 8.2733 | 8.7933 | 8.7933 | +0.38 (+4.52%) | 1,950,723 |
| 12 Feb 2003 | CNY | 8.2067 | 8.7667 | 8.2067 | 8.4133 | 8.4133 | +0.307 (+3.78%) | 2,884,353 |
| 11 Feb 2003 | CNY | 7.4533 | 8.1067 | 7.4533 | 8.1067 | 8.1067 | +0.74 (+10.05%) | 1,425,325 |
| 10 Feb 2003 | CNY | 7.4667 | 7.6533 | 7.3333 | 7.3667 | 7.3667 | -0.287 (-3.74%) | 214,350 |
| 29 Jan 2003 | CNY | 7.66 | 7.7067 | 7.5867 | 7.6533 | 7.6533 | +0.087 (+1.14%) | 257,572 |
| 28 Jan 2003 | CNY | 7.6133 | 7.6267 | 7.5 | 7.5667 | 7.5667 | -0.047 (-0.61%) | 116,715 |
| 27 Jan 2003 | CNY | 7.4933 | 7.6267 | 7.4533 | 7.6133 | 7.6133 | +0.12 (+1.60%) | 138,441 |
| 24 Jan 2003 | CNY | 7.3667 | 7.4933 | 7.3333 | 7.4933 | 7.4933 | +0.093 (+1.26%) | 80,445 |
| 23 Jan 2003 | CNY | 7.4533 | 7.5 | 7.3733 | 7.4 | 7.4 | -0.053 (-0.72%) | 109,785 |
| 22 Jan 2003 | CNY | 7.46 | 7.5133 | 7.4067 | 7.4533 | 7.4533 | -0.013 (-0.18%) | 160,545 |
| 21 Jan 2003 | CNY | 7.7 | 7.7 | 7.46 | 7.4667 | 7.4667 | -0.173 (-2.27%) | 185,101 |
| 20 Jan 2003 | CNY | 7.6 | 7.64 | 7.48 | 7.64 | 7.64 | +0.067 (+0.88%) | 177,945 |
| 17 Jan 2003 | CNY | 7.66 | 7.68 | 7.5333 | 7.5733 | 7.5733 | -0.113 (-1.48%) | 226,078 |
| 16 Jan 2003 | CNY | 7.3867 | 7.7867 | 7.3733 | 7.6867 | 7.6867 | +0.24 (+3.22%) | 323,319 |
