| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2003 | CNY | 8.06 | 8.08 | 7.87 | 7.89 | 7.89 | -0.17 (-2.11%) | 696,011 |
| 7 Mar 2003 | CNY | 8.05 | 8.16 | 8.03 | 8.06 | 8.06 | 0.0 (0.0%) | 529,538 |
| 6 Mar 2003 | CNY | 8.2 | 8.2 | 8.04 | 8.06 | 8.06 | -0.13 (-1.59%) | 987,859 |
| 5 Mar 2003 | CNY | 8.3 | 8.3 | 8.12 | 8.19 | 8.19 | -0.09 (-1.09%) | 653,640 |
| 4 Mar 2003 | CNY | 8.35 | 8.36 | 8.23 | 8.28 | 8.28 | -0.05 (-0.60%) | 663,355 |
| 3 Mar 2003 | CNY | 8.26 | 8.35 | 8.25 | 8.33 | 8.33 | +0.08 (+0.97%) | 561,343 |
| 28 Feb 2003 | CNY | 8.21 | 8.3 | 8.18 | 8.25 | 8.25 | +0.03 (+0.36%) | 599,564 |
| 27 Feb 2003 | CNY | 8.29 | 8.37 | 8.22 | 8.22 | 8.22 | -0.02 (-0.24%) | 734,764 |
| 26 Feb 2003 | CNY | 8.36 | 8.36 | 8.23 | 8.24 | 8.24 | -0.06 (-0.72%) | 551,544 |
| 25 Feb 2003 | CNY | 8.14 | 8.33 | 8.14 | 8.3 | 8.3 | +0.16 (+1.97%) | 948,782 |
| 24 Feb 2003 | CNY | 8.08 | 8.2 | 8.08 | 8.14 | 8.14 | -0.01 (-0.12%) | 793,148 |
| 21 Feb 2003 | CNY | 8.42 | 8.42 | 8.1 | 8.15 | 8.15 | -0.27 (-3.21%) | 1,863,007 |
| 20 Feb 2003 | CNY | 8.5 | 8.72 | 8.4 | 8.42 | 8.42 | -0.1 (-1.17%) | 1,965,353 |
| 19 Feb 2003 | CNY | 8.53 | 8.54 | 8.38 | 8.52 | 8.52 | -0.01 (-0.12%) | 1,072,328 |
| 18 Feb 2003 | CNY | 8.48 | 8.59 | 8.33 | 8.53 | 8.53 | +0.12 (+1.43%) | 2,397,477 |
| 17 Feb 2003 | CNY | 8.55 | 8.63 | 8.31 | 8.41 | 8.41 | -0.1 (-1.18%) | 2,342,063 |
| 14 Feb 2003 | CNY | 8.32 | 8.55 | 8.32 | 8.51 | 8.51 | +0.19 (+2.28%) | 3,118,527 |
| 13 Feb 2003 | CNY | 8.23 | 8.44 | 8.2 | 8.32 | 8.32 | +0.09 (+1.09%) | 1,985,791 |
| 12 Feb 2003 | CNY | 8.1 | 8.26 | 8.09 | 8.23 | 8.23 | +0.09 (+1.11%) | 840,874 |
| 11 Feb 2003 | CNY | 8 | 8.15 | 8 | 8.14 | 8.14 | +0.1 (+1.24%) | 314,284 |
| 10 Feb 2003 | CNY | 8.25 | 8.25 | 8.01 | 8.04 | 8.04 | -0.13 (-1.59%) | 547,710 |
| 29 Jan 2003 | CNY | 8.18 | 8.24 | 8.15 | 8.17 | 8.17 | -0.02 (-0.24%) | 835,338 |
| 28 Jan 2003 | CNY | 8.24 | 8.28 | 8.12 | 8.19 | 8.19 | -0.04 (-0.49%) | 812,345 |
| 27 Jan 2003 | CNY | 8.1 | 8.28 | 8.09 | 8.23 | 8.23 | +0.14 (+1.73%) | 1,427,879 |
| 24 Jan 2003 | CNY | 7.94 | 8.14 | 7.92 | 8.09 | 8.09 | +0.15 (+1.89%) | 739,692 |
| 23 Jan 2003 | CNY | 7.91 | 8.07 | 7.9 | 7.94 | 7.94 | -0.04 (-0.50%) | 642,553 |
| 22 Jan 2003 | CNY | 7.95 | 8.01 | 7.88 | 7.98 | 7.98 | -0.03 (-0.37%) | 1,388,364 |
| 21 Jan 2003 | CNY | 8.11 | 8.26 | 8.01 | 8.01 | 8.01 | -0.09 (-1.11%) | 1,844,881 |
| 20 Jan 2003 | CNY | 8.15 | 8.17 | 7.98 | 8.1 | 8.1 | -0.07 (-0.86%) | 1,634,594 |
| 17 Jan 2003 | CNY | 8.39 | 8.4 | 8.15 | 8.17 | 8.17 | -0.22 (-2.62%) | 2,264,052 |
