| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2003 | CNY | 5.212 | 5.2715 | 5.0016 | 5.073 | 5.073 | -0.127 (-2.44%) | 2,476,141 |
| 29 Apr 2003 | CNY | 5.3588 | 5.3588 | 5.1683 | 5.2001 | 5.2001 | -0.195 (-3.61%) | 1,726,664 |
| 28 Apr 2003 | CNY | 5.6367 | 5.6407 | 5.1048 | 5.3946 | 5.3946 | -0.278 (-4.90%) | 4,570,871 |
| 25 Apr 2003 | CNY | 5.6208 | 5.7161 | 5.601 | 5.6724 | 5.6724 | +0.052 (+0.92%) | 1,142,003 |
| 24 Apr 2003 | CNY | 5.9146 | 5.9225 | 5.5573 | 5.6208 | 5.6208 | -0.302 (-5.09%) | 2,149,537 |
| 23 Apr 2003 | CNY | 5.9543 | 6.0257 | 5.9185 | 5.9225 | 5.9225 | -0.032 (-0.53%) | 1,421,229 |
| 22 Apr 2003 | CNY | 6.0337 | 6.1051 | 5.9066 | 5.9543 | 5.9543 | -0.095 (-1.57%) | 1,165,180 |
| 21 Apr 2003 | CNY | 6.2401 | 6.2401 | 5.9622 | 6.0495 | 6.0495 | -0.099 (-1.61%) | 3,974,284 |
| 18 Apr 2003 | CNY | 5.9543 | 6.1528 | 5.9344 | 6.1488 | 6.1488 | +0.191 (+3.20%) | 4,175,347 |
| 17 Apr 2003 | CNY | 5.855 | 6.0218 | 5.7955 | 5.9582 | 5.9582 | +0.095 (+1.62%) | 2,653,780 |
| 16 Apr 2003 | CNY | 6.0535 | 6.1726 | 5.8193 | 5.863 | 5.863 | -0.179 (-2.96%) | 3,699,815 |
| 15 Apr 2003 | CNY | 5.8749 | 6.0734 | 5.7955 | 6.0416 | 6.0416 | +0.155 (+2.63%) | 4,804,885 |
| 14 Apr 2003 | CNY | 5.7558 | 5.9185 | 5.728 | 5.8868 | 5.8868 | +0.123 (+2.14%) | 2,993,361 |
| 11 Apr 2003 | CNY | 5.6327 | 5.7677 | 5.601 | 5.7637 | 5.7637 | +0.131 (+2.33%) | 1,614,988 |
| 10 Apr 2003 | CNY | 5.6963 | 5.7161 | 5.5851 | 5.6327 | 5.6327 | -0.075 (-1.32%) | 2,703,298 |
| 9 Apr 2003 | CNY | 5.6804 | 5.7161 | 5.5851 | 5.7082 | 5.7082 | +0.028 (+0.49%) | 1,869,815 |
| 8 Apr 2003 | CNY | 5.6566 | 5.736 | 5.6367 | 5.6804 | 5.6804 | +0.012 (+0.21%) | 886,589 |
| 7 Apr 2003 | CNY | 5.8431 | 5.8749 | 5.6605 | 5.6685 | 5.6685 | -0.179 (-3.05%) | 1,410,318 |
| 4 Apr 2003 | CNY | 5.8669 | 5.8908 | 5.8114 | 5.8471 | 5.8471 | -0.012 (-0.20%) | 590,036 |
| 3 Apr 2003 | CNY | 5.8074 | 5.9305 | 5.7876 | 5.859 | 5.859 | +0.048 (+0.82%) | 1,344,313 |
| 2 Apr 2003 | CNY | 5.7955 | 5.8273 | 5.7558 | 5.8114 | 5.8114 | +0.016 (+0.27%) | 772,394 |
| 1 Apr 2003 | CNY | 5.7796 | 5.8669 | 5.724 | 5.7955 | 5.7955 | +0.079 (+1.39%) | 1,049,594 |
| 31 Mar 2003 | CNY | 5.6566 | 5.7677 | 5.6407 | 5.7161 | 5.7161 | +0.008 (+0.14%) | 805,950 |
| 28 Mar 2003 | CNY | 5.7717 | 5.7876 | 5.7002 | 5.7082 | 5.7082 | -0.064 (-1.10%) | 1,058,567 |
| 27 Mar 2003 | CNY | 5.6208 | 5.8114 | 5.5772 | 5.7717 | 5.7717 | +0.151 (+2.68%) | 788,549 |
| 26 Mar 2003 | CNY | 5.6764 | 5.6963 | 5.5772 | 5.6208 | 5.6208 | -0.06 (-1.05%) | 1,073,811 |
| 25 Mar 2003 | CNY | 5.8153 | 5.8153 | 5.6605 | 5.6804 | 5.6804 | -0.147 (-2.52%) | 1,548,338 |
| 24 Mar 2003 | CNY | 5.8947 | 5.8947 | 5.8074 | 5.8273 | 5.8273 | -0.04 (-0.67%) | 624,320 |
| 21 Mar 2003 | CNY | 5.736 | 5.8947 | 5.7082 | 5.8669 | 5.8669 | +0.071 (+1.23%) | 1,237,700 |
| 20 Mar 2003 | CNY | 5.8034 | 5.8868 | 5.7598 | 5.7955 | 5.7955 | -0.008 (-0.14%) | 823,594 |
