| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2003 | CNY | 3.1624 | 3.2444 | 3.1453 | 3.1966 | 3.1966 | +0.031 (+0.97%) | 828,904 |
| 17 Apr 2003 | CNY | 3.2 | 3.2308 | 3.1453 | 3.1658 | 3.1658 | -0.041 (-1.28%) | 1,274,352 |
| 16 Apr 2003 | CNY | 3.3504 | 3.3504 | 3.1897 | 3.2068 | 3.2068 | -0.147 (-4.39%) | 1,993,305 |
| 15 Apr 2003 | CNY | 3.3402 | 3.4017 | 3.3026 | 3.3539 | 3.3539 | +0.014 (+0.41%) | 2,040,392 |
| 14 Apr 2003 | CNY | 3.2752 | 3.3504 | 3.2479 | 3.3402 | 3.3402 | +0.15 (+4.72%) | 3,321,869 |
| 11 Apr 2003 | CNY | 3.1692 | 3.2068 | 3.1316 | 3.1897 | 3.1897 | +0.061 (+1.97%) | 1,939,830 |
| 10 Apr 2003 | CNY | 3.1658 | 3.2103 | 3.1111 | 3.1282 | 3.1282 | -0.038 (-1.19%) | 1,758,922 |
| 9 Apr 2003 | CNY | 3.094 | 3.1658 | 3.053 | 3.1658 | 3.1658 | +0.058 (+1.87%) | 1,132,255 |
| 8 Apr 2003 | CNY | 3.0974 | 3.1897 | 3.0974 | 3.1077 | 3.1077 | -0.068 (-2.15%) | 711,959 |
| 7 Apr 2003 | CNY | 3.2274 | 3.2274 | 3.1487 | 3.1761 | 3.1761 | -0.034 (-1.07%) | 314,106 |
| 4 Apr 2003 | CNY | 3.2 | 3.2171 | 3.1556 | 3.2103 | 3.2103 | -0.003 (-0.11%) | 435,509 |
| 3 Apr 2003 | CNY | 3.2513 | 3.2513 | 3.2 | 3.2137 | 3.2137 | -0.041 (-1.26%) | 450,157 |
| 2 Apr 2003 | CNY | 3.2342 | 3.2991 | 3.2342 | 3.2547 | 3.2547 | +0.034 (+1.06%) | 1,717,317 |
| 1 Apr 2003 | CNY | 3.1897 | 3.2239 | 3.159 | 3.2205 | 3.2205 | +0.034 (+1.07%) | 777,172 |
| 31 Mar 2003 | CNY | 3.1761 | 3.2 | 3.1385 | 3.1863 | 3.1863 | +0.027 (+0.86%) | 389,887 |
| 28 Mar 2003 | CNY | 3.1761 | 3.1761 | 3.1385 | 3.159 | 3.159 | 0.0 (0.0%) | 515,978 |
| 27 Mar 2003 | CNY | 3.053 | 3.1795 | 3.0427 | 3.159 | 3.159 | +0.082 (+2.67%) | 615,902 |
| 26 Mar 2003 | CNY | 3.0803 | 3.118 | 3.0496 | 3.0769 | 3.0769 | -0.031 (-0.99%) | 369,720 |
| 25 Mar 2003 | CNY | 3.1624 | 3.1624 | 3.1043 | 3.1077 | 3.1077 | -0.038 (-1.20%) | 260,251 |
| 24 Mar 2003 | CNY | 3.1863 | 3.1932 | 3.1385 | 3.1453 | 3.1453 | -0.014 (-0.43%) | 142,248 |
| 21 Mar 2003 | CNY | 3.1556 | 3.1692 | 3.0974 | 3.159 | 3.159 | +0.038 (+1.20%) | 156,139 |
| 20 Mar 2003 | CNY | 3.1897 | 3.1897 | 3.118 | 3.1214 | 3.1214 | -0.021 (-0.65%) | 238,100 |
| 19 Mar 2003 | CNY | 3.1111 | 3.159 | 3.1111 | 3.1419 | 3.1419 | +0.014 (+0.44%) | 196,337 |
| 18 Mar 2003 | CNY | 3.1692 | 3.1932 | 3.1248 | 3.1282 | 3.1282 | -0.041 (-1.29%) | 284,020 |
| 17 Mar 2003 | CNY | 3.1795 | 3.1795 | 3.1145 | 3.1692 | 3.1692 | -0.007 (-0.22%) | 480,574 |
| 14 Mar 2003 | CNY | 3.1966 | 3.2 | 3.1453 | 3.1761 | 3.1761 | -0.021 (-0.64%) | 291,950 |
| 13 Mar 2003 | CNY | 3.2444 | 3.2444 | 3.1932 | 3.1966 | 3.1966 | -0.048 (-1.47%) | 358,610 |
| 12 Mar 2003 | CNY | 3.2171 | 3.2581 | 3.1966 | 3.2444 | 3.2444 | +0.027 (+0.85%) | 331,115 |
| 11 Mar 2003 | CNY | 3.2479 | 3.2786 | 3.1966 | 3.2171 | 3.2171 | -0.048 (-1.47%) | 631,917 |
| 10 Mar 2003 | CNY | 3.3641 | 3.3641 | 3.265 | 3.265 | 3.265 | -0.099 (-2.95%) | 475,122 |
