| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2003 | CNY | 3.2126 | 3.2196 | 2.9991 | 3.0096 | 3.0096 | -0.29 (-8.80%) | 1,785,668 |
| 12 May 2003 | CNY | 3.2686 | 3.3491 | 3.2686 | 3.3001 | 3.3001 | +0.014 (+0.43%) | 671,669 |
| 30 Apr 2003 | CNY | 3.2826 | 3.3876 | 3.2546 | 3.2861 | 3.2861 | -0.014 (-0.42%) | 1,005,479 |
| 29 Apr 2003 | CNY | 3.4296 | 3.4331 | 3.3001 | 3.3001 | 3.3001 | -0.168 (-4.84%) | 1,514,563 |
| 28 Apr 2003 | CNY | 3.4296 | 3.4891 | 3.2896 | 3.4681 | 3.4681 | +0.032 (+0.92%) | 1,850,031 |
| 25 Apr 2003 | CNY | 3.6221 | 3.6221 | 3.4296 | 3.4366 | 3.4366 | -0.154 (-4.29%) | 2,084,689 |
| 24 Apr 2003 | CNY | 3.8145 | 3.8425 | 3.5696 | 3.5906 | 3.5906 | -0.22 (-5.78%) | 2,215,191 |
| 23 Apr 2003 | CNY | 3.8005 | 3.937 | 3.7655 | 3.811 | 3.811 | +0.021 (+0.55%) | 3,610,185 |
| 22 Apr 2003 | CNY | 3.776 | 3.8425 | 3.713 | 3.79 | 3.79 | -0.059 (-1.55%) | 2,604,476 |
| 18 Apr 2003 | CNY | 3.762 | 4.0035 | 3.762 | 3.8495 | 3.8495 | +0.137 (+3.68%) | 7,720,119 |
| 17 Apr 2003 | CNY | 3.7025 | 3.7515 | 3.6465 | 3.713 | 3.713 | +0.007 (+0.19%) | 1,880,332 |
| 16 Apr 2003 | CNY | 3.7795 | 3.8425 | 3.692 | 3.706 | 3.706 | -0.073 (-1.94%) | 3,562,399 |
| 15 Apr 2003 | CNY | 3.832 | 3.846 | 3.748 | 3.7795 | 3.7795 | -0.025 (-0.64%) | 2,603,811 |
| 14 Apr 2003 | CNY | 3.7095 | 3.8355 | 3.7095 | 3.804 | 3.804 | +0.119 (+3.23%) | 4,255,591 |
| 11 Apr 2003 | CNY | 3.6046 | 3.713 | 3.5976 | 3.685 | 3.685 | +0.087 (+2.43%) | 2,695,199 |
| 10 Apr 2003 | CNY | 3.5696 | 3.6151 | 3.5416 | 3.5976 | 3.5976 | +0.038 (+1.08%) | 1,597,076 |
| 9 Apr 2003 | CNY | 3.4646 | 3.5661 | 3.4646 | 3.5591 | 3.5591 | +0.077 (+2.21%) | 856,309 |
| 8 Apr 2003 | CNY | 3.5556 | 3.5556 | 3.4716 | 3.4821 | 3.4821 | -0.049 (-1.39%) | 888,956 |
| 7 Apr 2003 | CNY | 3.6046 | 3.6046 | 3.5136 | 3.5311 | 3.5311 | -0.059 (-1.66%) | 1,075,817 |
| 4 Apr 2003 | CNY | 3.6221 | 3.6256 | 3.5731 | 3.5906 | 3.5906 | -0.038 (-1.06%) | 999,830 |
| 3 Apr 2003 | CNY | 3.5906 | 3.6395 | 3.5801 | 3.6291 | 3.6291 | +0.025 (+0.68%) | 560,598 |
| 2 Apr 2003 | CNY | 3.6395 | 3.6395 | 3.5906 | 3.6046 | 3.6046 | -0.042 (-1.15%) | 1,058,523 |
| 1 Apr 2003 | CNY | 3.5521 | 3.692 | 3.5381 | 3.6465 | 3.6465 | +0.073 (+2.05%) | 2,516,337 |
| 31 Mar 2003 | CNY | 3.5451 | 3.5766 | 3.5416 | 3.5731 | 3.5731 | +0.018 (+0.49%) | 818,199 |
| 28 Mar 2003 | CNY | 3.5906 | 3.6046 | 3.5381 | 3.5556 | 3.5556 | -0.028 (-0.78%) | 929,450 |
| 27 Mar 2003 | CNY | 3.4681 | 3.5941 | 3.4646 | 3.5836 | 3.5836 | +0.098 (+2.81%) | 1,067,133 |
| 26 Mar 2003 | CNY | 3.5206 | 3.5521 | 3.4821 | 3.4856 | 3.4856 | -0.049 (-1.39%) | 526,923 |
| 25 Mar 2003 | CNY | 3.5171 | 3.5731 | 3.5171 | 3.5346 | 3.5346 | 0.0 (0.0%) | 644,666 |
