| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2003 | CNY | 4.7652 | 4.7652 | 4.6212 | 4.6439 | 4.6439 | -0.121 (-2.55%) | 681,529 |
| 28 Apr 2003 | CNY | 4.5833 | 4.7727 | 4.5152 | 4.7652 | 4.7652 | +0.144 (+3.12%) | 1,098,339 |
| 25 Apr 2003 | CNY | 4.7121 | 4.7576 | 4.6136 | 4.6212 | 4.6212 | -0.091 (-1.93%) | 836,671 |
| 24 Apr 2003 | CNY | 4.7955 | 4.8333 | 4.697 | 4.7121 | 4.7121 | -0.083 (-1.74%) | 1,083,198 |
| 23 Apr 2003 | CNY | 4.9242 | 4.9242 | 4.7955 | 4.7955 | 4.7955 | -0.114 (-2.31%) | 814,308 |
| 22 Apr 2003 | CNY | 4.8485 | 4.9167 | 4.8485 | 4.9091 | 4.9091 | +0.038 (+0.78%) | 634,992 |
| 21 Apr 2003 | CNY | 5 | 5.0076 | 4.8182 | 4.8712 | 4.8712 | -0.159 (-3.16%) | 1,412,957 |
| 18 Apr 2003 | CNY | 5.1364 | 5.1515 | 4.9924 | 5.0303 | 5.0303 | -0.076 (-1.48%) | 1,654,782 |
| 17 Apr 2003 | CNY | 5.0758 | 5.1894 | 5.0455 | 5.1061 | 5.1061 | +0.038 (+0.75%) | 2,924,242 |
| 16 Apr 2003 | CNY | 5.2197 | 5.2727 | 5.0227 | 5.0682 | 5.0682 | 0.0 (0.0%) | 8,839,913 |
| 15 Apr 2003 | CNY | 4.9091 | 5.1061 | 4.8182 | 5.0682 | 5.0682 | +0.205 (+4.21%) | 3,727,718 |
| 14 Apr 2003 | CNY | 4.7803 | 4.9242 | 4.7197 | 4.8636 | 4.8636 | +0.091 (+1.90%) | 2,299,480 |
| 11 Apr 2003 | CNY | 4.6288 | 4.7727 | 4.6212 | 4.7727 | 4.7727 | +0.121 (+2.61%) | 1,458,644 |
| 10 Apr 2003 | CNY | 4.6667 | 4.6818 | 4.5909 | 4.6515 | 4.6515 | -0.008 (-0.16%) | 1,233,092 |
| 9 Apr 2003 | CNY | 4.5455 | 4.6818 | 4.5455 | 4.6591 | 4.6591 | +0.099 (+2.16%) | 749,521 |
| 8 Apr 2003 | CNY | 4.6061 | 4.6061 | 4.5455 | 4.5606 | 4.5606 | -0.045 (-0.99%) | 780,044 |
| 7 Apr 2003 | CNY | 4.6591 | 4.697 | 4.6061 | 4.6061 | 4.6061 | -0.076 (-1.62%) | 579,503 |
| 4 Apr 2003 | CNY | 4.6818 | 4.697 | 4.6364 | 4.6818 | 4.6818 | 0.0 (0.0%) | 626,541 |
| 3 Apr 2003 | CNY | 4.6667 | 4.697 | 4.6667 | 4.6818 | 4.6818 | -0.008 (-0.16%) | 452,783 |
| 2 Apr 2003 | CNY | 4.7349 | 4.7349 | 4.6818 | 4.6894 | 4.6894 | -0.03 (-0.64%) | 548,533 |
| 1 Apr 2003 | CNY | 4.7121 | 4.7652 | 4.6818 | 4.7197 | 4.7197 | -0.053 (-1.11%) | 741,290 |
| 31 Mar 2003 | CNY | 4.7046 | 4.7727 | 4.7046 | 4.7727 | 4.7727 | +0.068 (+1.45%) | 622,094 |
| 28 Mar 2003 | CNY | 4.7046 | 4.75 | 4.6818 | 4.7046 | 4.7046 | 0.0 (0.0%) | 732,700 |
| 27 Mar 2003 | CNY | 4.5606 | 4.7349 | 4.5455 | 4.7046 | 4.7046 | +0.144 (+3.16%) | 792,075 |
| 26 Mar 2003 | CNY | 4.5758 | 4.6136 | 4.5303 | 4.5606 | 4.5606 | -0.015 (-0.33%) | 643,045 |
| 25 Mar 2003 | CNY | 4.6742 | 4.6742 | 4.5606 | 4.5758 | 4.5758 | -0.098 (-2.11%) | 573,163 |
| 24 Mar 2003 | CNY | 4.6894 | 4.6894 | 4.6288 | 4.6742 | 4.6742 | -0.015 (-0.32%) | 374,371 |
| 21 Mar 2003 | CNY | 4.6212 | 4.7046 | 4.6061 | 4.6894 | 4.6894 | +0.045 (+0.98%) | 534,094 |
| 20 Mar 2003 | CNY | 4.7955 | 4.7955 | 4.6364 | 4.6439 | 4.6439 | 0.0 (0.0%) | 1,261,171 |
