| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2003 | CNY | 3.0189 | 3.0236 | 2.8632 | 2.8962 | 2.8962 | -0.09 (-3.00%) | 2,978,101 |
| 7 Mar 2003 | CNY | 2.9811 | 3.0377 | 2.9623 | 2.9859 | 2.9859 | +0.005 (+0.16%) | 3,160,917 |
| 6 Mar 2003 | CNY | 3.0047 | 3.0047 | 2.9528 | 2.9811 | 2.9811 | -0.033 (-1.10%) | 2,586,194 |
| 5 Mar 2003 | CNY | 3.0519 | 3.0519 | 2.9528 | 3.0142 | 3.0142 | -0.042 (-1.39%) | 4,431,448 |
| 4 Mar 2003 | CNY | 3.0377 | 3.0896 | 3.0283 | 3.0566 | 3.0566 | +0.019 (+0.62%) | 5,160,955 |
| 3 Mar 2003 | CNY | 3.0755 | 3.1132 | 3.0283 | 3.0377 | 3.0377 | -0.151 (-4.74%) | 12,842,012 |
| 27 Feb 2003 | CNY | 3.1745 | 3.2264 | 3.1745 | 3.1887 | 3.1887 | +0.014 (+0.45%) | 1,919,223 |
| 26 Feb 2003 | CNY | 3.2076 | 3.2123 | 3.1651 | 3.1745 | 3.1745 | -0.033 (-1.03%) | 1,033,020 |
| 25 Feb 2003 | CNY | 3.1415 | 3.2217 | 3.1368 | 3.2076 | 3.2076 | +0.075 (+2.41%) | 1,910,122 |
| 24 Feb 2003 | CNY | 3.1604 | 3.2076 | 3.1179 | 3.1321 | 3.1321 | -0.028 (-0.90%) | 1,703,333 |
| 21 Feb 2003 | CNY | 3.283 | 3.283 | 3.1509 | 3.1604 | 3.1604 | -0.123 (-3.73%) | 2,803,613 |
| 20 Feb 2003 | CNY | 3.3255 | 3.3443 | 3.2689 | 3.283 | 3.283 | -0.043 (-1.28%) | 3,790,685 |
| 19 Feb 2003 | CNY | 3.2311 | 3.3302 | 3.2076 | 3.3255 | 3.3255 | +0.113 (+3.52%) | 4,587,130 |
| 18 Feb 2003 | CNY | 3.2736 | 3.2736 | 3.2076 | 3.2123 | 3.2123 | -0.033 (-1.02%) | 1,482,331 |
| 17 Feb 2003 | CNY | 3.2359 | 3.3208 | 3.2076 | 3.2453 | 3.2453 | +0.033 (+1.03%) | 2,718,872 |
| 14 Feb 2003 | CNY | 3.2076 | 3.2594 | 3.1887 | 3.2123 | 3.2123 | 0.0 (0.0%) | 1,889,543 |
| 13 Feb 2003 | CNY | 3.2783 | 3.283 | 3.2076 | 3.2123 | 3.2123 | -0.061 (-1.87%) | 3,975,468 |
| 12 Feb 2003 | CNY | 3.2736 | 3.2925 | 3.2123 | 3.2736 | 3.2736 | 0.0 (0.0%) | 4,988,213 |
| 11 Feb 2003 | CNY | 3.2076 | 3.283 | 3.1604 | 3.2736 | 3.2736 | +0.061 (+1.91%) | 3,853,157 |
| 10 Feb 2003 | CNY | 3.066 | 3.25 | 3.066 | 3.2123 | 3.2123 | +0.132 (+4.29%) | 7,278,532 |
| 29 Jan 2003 | CNY | 3.1226 | 3.1321 | 3.0708 | 3.0802 | 3.0802 | -0.033 (-1.06%) | 2,121,850 |
| 28 Jan 2003 | CNY | 3.1321 | 3.1368 | 3.0755 | 3.1132 | 3.1132 | -0.009 (-0.30%) | 1,835,928 |
| 27 Jan 2003 | CNY | 3.0802 | 3.1604 | 3.0802 | 3.1226 | 3.1226 | +0.052 (+1.69%) | 3,465,703 |
| 24 Jan 2003 | CNY | 3.0094 | 3.0896 | 2.9811 | 3.0708 | 3.0708 | +0.071 (+2.36%) | 2,708,698 |
| 23 Jan 2003 | CNY | 3.066 | 3.0991 | 2.9764 | 3 | 3 | -0.066 (-2.15%) | 1,932,030 |
| 22 Jan 2003 | CNY | 3.0283 | 3.0755 | 2.9764 | 3.066 | 3.066 | +0.024 (+0.77%) | 2,114,653 |
| 21 Jan 2003 | CNY | 3.1038 | 3.2076 | 3.033 | 3.0425 | 3.0425 | -0.061 (-1.97%) | 4,348,052 |
| 20 Jan 2003 | CNY | 2.9245 | 3.1321 | 2.9245 | 3.1038 | 3.1038 | -0.024 (-0.75%) | 3,616,851 |
| 17 Jan 2003 | CNY | 3.1226 | 3.2311 | 3.0896 | 3.1274 | 3.1274 | +0.038 (+1.22%) | 7,466,678 |
| 16 Jan 2003 | CNY | 3 | 3.0896 | 2.9953 | 3.0896 | 3.0896 | +0.099 (+3.31%) | 4,348,083 |
