| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2003 | CNY | 2.9487 | 3 | 2.9487 | 2.989 | 2.989 | +0.04 (+1.37%) | 1,047,258 |
| 21 Mar 2003 | CNY | 2.9304 | 2.9524 | 2.8974 | 2.9487 | 2.9487 | +0.004 (+0.12%) | 1,058,145 |
| 20 Mar 2003 | CNY | 2.8278 | 2.967 | 2.8278 | 2.9451 | 2.9451 | +0.121 (+4.28%) | 3,505,341 |
| 19 Mar 2003 | CNY | 2.8938 | 2.9121 | 2.8205 | 2.8242 | 2.8242 | -0.077 (-2.65%) | 1,679,493 |
| 18 Mar 2003 | CNY | 2.8388 | 2.989 | 2.8388 | 2.9011 | 2.9011 | -0.088 (-2.94%) | 3,197,171 |
| 17 Mar 2003 | CNY | 3.0037 | 3.0256 | 2.978 | 2.989 | 2.989 | -0.026 (-0.85%) | 1,029,867 |
| 14 Mar 2003 | CNY | 2.9707 | 3.0586 | 2.967 | 3.0147 | 3.0147 | +0.04 (+1.35%) | 1,711,983 |
| 13 Mar 2003 | CNY | 3.0403 | 3.0476 | 2.9707 | 2.9744 | 2.9744 | -0.051 (-1.69%) | 1,384,784 |
| 12 Mar 2003 | CNY | 2.9817 | 3.0403 | 2.9707 | 3.0256 | 3.0256 | +0.018 (+0.61%) | 1,686,503 |
| 11 Mar 2003 | CNY | 2.9597 | 3.0256 | 2.9414 | 3.0073 | 3.0073 | +0.04 (+1.36%) | 2,162,129 |
| 10 Mar 2003 | CNY | 3.0769 | 3.0879 | 2.967 | 2.967 | 2.967 | -0.136 (-4.37%) | 4,483,842 |
| 7 Mar 2003 | CNY | 3.0366 | 3.1245 | 3.0366 | 3.1026 | 3.1026 | -0.095 (-2.98%) | 9,982,621 |
| 5 Mar 2003 | CNY | 3.2857 | 3.2857 | 3.1905 | 3.1978 | 3.1978 | -0.084 (-2.57%) | 1,995,537 |
| 4 Mar 2003 | CNY | 3.2674 | 3.293 | 3.2601 | 3.2821 | 3.2821 | +0.015 (+0.45%) | 1,171,322 |
| 3 Mar 2003 | CNY | 3.3223 | 3.3223 | 3.2381 | 3.2674 | 3.2674 | -0.055 (-1.65%) | 2,864,608 |
| 28 Feb 2003 | CNY | 3.3553 | 3.3553 | 3.293 | 3.3223 | 3.3223 | -0.029 (-0.88%) | 905,980 |
| 27 Feb 2003 | CNY | 3.3333 | 3.3553 | 3.3187 | 3.3517 | 3.3517 | +0.018 (+0.55%) | 852,292 |
| 26 Feb 2003 | CNY | 3.3443 | 3.3663 | 3.3077 | 3.3333 | 3.3333 | -0.011 (-0.33%) | 740,758 |
| 25 Feb 2003 | CNY | 3.2637 | 3.3517 | 3.2637 | 3.3443 | 3.3443 | +0.073 (+2.24%) | 1,034,017 |
| 24 Feb 2003 | CNY | 3.2894 | 3.3223 | 3.2601 | 3.2711 | 3.2711 | -0.037 (-1.11%) | 1,118,385 |
| 21 Feb 2003 | CNY | 3.3993 | 3.4029 | 3.293 | 3.3077 | 3.3077 | -0.103 (-3.01%) | 3,062,385 |
| 20 Feb 2003 | CNY | 3.4176 | 3.4432 | 3.3883 | 3.4103 | 3.4103 | 0.0 (0.0%) | 1,378,791 |
| 19 Feb 2003 | CNY | 3.3993 | 3.4322 | 3.3846 | 3.4103 | 3.4103 | -0.004 (-0.11%) | 1,109,373 |
| 18 Feb 2003 | CNY | 3.3993 | 3.4322 | 3.3919 | 3.4139 | 3.4139 | +0.007 (+0.21%) | 1,411,044 |
| 17 Feb 2003 | CNY | 3.4615 | 3.4652 | 3.3956 | 3.4066 | 3.4066 | -0.044 (-1.28%) | 2,586,541 |
| 14 Feb 2003 | CNY | 3.4469 | 3.4799 | 3.4176 | 3.4506 | 3.4506 | 0.0 (0.0%) | 1,712,755 |
| 13 Feb 2003 | CNY | 3.4799 | 3.5897 | 3.4066 | 3.4506 | 3.4506 | -0.004 (-0.10%) | 5,169,451 |
| 12 Feb 2003 | CNY | 3.4249 | 3.4579 | 3.3736 | 3.4542 | 3.4542 | +0.04 (+1.18%) | 2,250,767 |
| 11 Feb 2003 | CNY | 3.2967 | 3.4615 | 3.2967 | 3.4139 | 3.4139 | +0.099 (+2.98%) | 3,000,398 |
| 10 Feb 2003 | CNY | 3.3187 | 3.3517 | 3.2711 | 3.315 | 3.315 | +0.007 (+0.22%) | 899,275 |
