| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2003 | CNY | 4.4886 | 4.5115 | 4.3511 | 4.3588 | 4.3588 | -0.107 (-2.39%) | 5,369,792 |
| 28 Apr 2003 | CNY | 4.2443 | 4.5038 | 4.1603 | 4.4657 | 4.4657 | +0.229 (+5.41%) | 5,800,482 |
| 25 Apr 2003 | CNY | 4.1985 | 4.3435 | 4.1603 | 4.2366 | 4.2366 | 0.0 (0.0%) | 3,725,486 |
| 24 Apr 2003 | CNY | 4.4275 | 4.458 | 4.2061 | 4.2366 | 4.2366 | -0.221 (-4.97%) | 6,602,730 |
| 23 Apr 2003 | CNY | 4.4504 | 4.5802 | 4.3893 | 4.458 | 4.458 | +0.008 (+0.17%) | 9,944,031 |
| 22 Apr 2003 | CNY | 4.4122 | 4.5267 | 4.3435 | 4.4504 | 4.4504 | +0.046 (+1.04%) | 8,355,369 |
| 21 Apr 2003 | CNY | 4.2748 | 4.4046 | 4.1985 | 4.4046 | 4.4046 | +0.099 (+2.31%) | 7,385,160 |
| 18 Apr 2003 | CNY | 4.2672 | 4.374 | 4.1679 | 4.3053 | 4.3053 | +0.03 (+0.71%) | 4,738,991 |
| 17 Apr 2003 | CNY | 4.1679 | 4.3359 | 4.1298 | 4.2748 | 4.2748 | +0.107 (+2.56%) | 5,107,796 |
| 16 Apr 2003 | CNY | 4.3359 | 4.3664 | 4.1298 | 4.1679 | 4.1679 | -0.16 (-3.70%) | 8,425,382 |
| 15 Apr 2003 | CNY | 4.3206 | 4.3817 | 4.2443 | 4.3282 | 4.3282 | +0.008 (+0.18%) | 7,340,324 |
| 14 Apr 2003 | CNY | 4.2595 | 4.4351 | 4.2595 | 4.3206 | 4.3206 | +0.076 (+1.80%) | 10,204,125 |
| 11 Apr 2003 | CNY | 4.0916 | 4.2824 | 4.0534 | 4.2443 | 4.2443 | +0.16 (+3.93%) | 9,314,077 |
| 10 Apr 2003 | CNY | 4.0611 | 4.145 | 4.0382 | 4.084 | 4.084 | +0.031 (+0.75%) | 9,237,420 |
| 9 Apr 2003 | CNY | 3.8931 | 4.084 | 3.8702 | 4.0534 | 4.0534 | +0.153 (+3.91%) | 7,355,173 |
| 8 Apr 2003 | CNY | 3.8779 | 3.9389 | 3.8702 | 3.9008 | 3.9008 | +0.015 (+0.39%) | 1,837,783 |
| 7 Apr 2003 | CNY | 3.8931 | 3.9389 | 3.8779 | 3.8855 | 3.8855 | -0.008 (-0.20%) | 1,215,040 |
| 4 Apr 2003 | CNY | 3.8473 | 3.9084 | 3.8473 | 3.8931 | 3.8931 | +0.03 (+0.79%) | 1,199,602 |
| 3 Apr 2003 | CNY | 3.9084 | 3.916 | 3.8397 | 3.8626 | 3.8626 | -0.069 (-1.75%) | 1,485,211 |
| 2 Apr 2003 | CNY | 3.9695 | 3.9695 | 3.916 | 3.9313 | 3.9313 | -0.038 (-0.96%) | 1,075,284 |
| 1 Apr 2003 | CNY | 3.9389 | 3.9695 | 3.8855 | 3.9695 | 3.9695 | 0.0 (0.0%) | 2,756,984 |
