| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2003 | CNY | 4.4785 | 4.5382 | 4.4636 | 4.5158 | 4.5158 | +0.052 (+1.17%) | 577,185 |
| 28 Mar 2003 | CNY | 4.486 | 4.6129 | 4.4561 | 4.4636 | 4.4636 | -0.022 (-0.50%) | 841,347 |
| 27 Mar 2003 | CNY | 4.3068 | 4.5158 | 4.2546 | 4.486 | 4.486 | +0.157 (+3.62%) | 811,166 |
| 26 Mar 2003 | CNY | 4.4412 | 4.4412 | 4.2994 | 4.3292 | 4.3292 | -0.119 (-2.69%) | 601,136 |
| 25 Mar 2003 | CNY | 4.5681 | 4.5681 | 4.4412 | 4.4487 | 4.4487 | -0.06 (-1.32%) | 298,491 |
| 24 Mar 2003 | CNY | 4.5009 | 4.5457 | 4.4934 | 4.5084 | 4.5084 | -0.007 (-0.16%) | 295,410 |
| 21 Mar 2003 | CNY | 4.486 | 4.5233 | 4.4188 | 4.5158 | 4.5158 | +0.067 (+1.51%) | 333,690 |
| 20 Mar 2003 | CNY | 4.5009 | 4.5009 | 4.4188 | 4.4487 | 4.4487 | +0.015 (+0.34%) | 232,577 |
| 19 Mar 2003 | CNY | 4.4337 | 4.486 | 4.4113 | 4.4337 | 4.4337 | -0.022 (-0.50%) | 724,393 |
| 18 Mar 2003 | CNY | 4.4785 | 4.5681 | 4.4487 | 4.4561 | 4.4561 | -0.037 (-0.83%) | 359,851 |
| 17 Mar 2003 | CNY | 4.5233 | 4.5382 | 4.4337 | 4.4934 | 4.4934 | -0.052 (-1.15%) | 688,051 |
| 14 Mar 2003 | CNY | 4.5158 | 4.583 | 4.5158 | 4.5457 | 4.5457 | +0.007 (+0.17%) | 384,769 |
| 13 Mar 2003 | CNY | 4.6054 | 4.6054 | 4.5308 | 4.5382 | 4.5382 | -0.045 (-0.98%) | 374,186 |
| 12 Mar 2003 | CNY | 4.5681 | 4.6129 | 4.5084 | 4.583 | 4.583 | 0.0 (0.0%) | 436,859 |
| 11 Mar 2003 | CNY | 4.5158 | 4.6054 | 4.5084 | 4.583 | 4.583 | +0.052 (+1.15%) | 469,162 |
| 10 Mar 2003 | CNY | 4.6875 | 4.6875 | 4.5084 | 4.5308 | 4.5308 | -0.157 (-3.34%) | 861,301 |
| 7 Mar 2003 | CNY | 4.7248 | 4.7696 | 4.6502 | 4.6875 | 4.6875 | -0.045 (-0.95%) | 864,634 |
| 6 Mar 2003 | CNY | 4.8517 | 4.8592 | 4.7323 | 4.7323 | 4.7323 | -0.119 (-2.46%) | 1,050,475 |
| 5 Mar 2003 | CNY | 4.8667 | 4.9488 | 4.7995 | 4.8517 | 4.8517 | -0.067 (-1.37%) | 803,071 |
| 4 Mar 2003 | CNY | 4.9861 | 4.9861 | 4.8965 | 4.9189 | 4.9189 | -0.015 (-0.30%) | 474,118 |
| 3 Mar 2003 | CNY | 4.9637 | 4.9637 | 4.8667 | 4.9338 | 4.9338 | +0.007 (+0.15%) | 600,958 |
| 28 Feb 2003 | CNY | 4.8816 | 4.9488 | 4.8517 | 4.9264 | 4.9264 | +0.045 (+0.92%) | 569,422 |
| 27 Feb 2003 | CNY | 4.9413 | 4.9712 | 4.8741 | 4.8816 | 4.8816 | -0.03 (-0.61%) | 551,097 |
| 26 Feb 2003 | CNY | 4.9637 | 4.9861 | 4.8517 | 4.9114 | 4.9114 | -0.045 (-0.90%) | 516,264 |
| 25 Feb 2003 | CNY | 4.7995 | 4.9637 | 4.7995 | 4.9562 | 4.9562 | +0.157 (+3.26%) | 919,263 |
| 24 Feb 2003 | CNY | 4.7846 | 4.889 | 4.7846 | 4.7995 | 4.7995 | -0.045 (-0.92%) | 590,599 |
| 21 Feb 2003 | CNY | 4.9935 | 5.0085 | 4.8368 | 4.8443 | 4.8443 | -0.172 (-3.42%) | 1,456,096 |
| 20 Feb 2003 | CNY | 5.0757 | 5.1055 | 5.001 | 5.0159 | 5.0159 | -0.045 (-0.89%) | 721,913 |
| 19 Feb 2003 | CNY | 5.0159 | 5.0682 | 4.9264 | 5.0607 | 5.0607 | +0.037 (+0.74%) | 973,687 |
| 18 Feb 2003 | CNY | 5.0159 | 5.0757 | 4.9786 | 5.0234 | 5.0234 | -0.03 (-0.59%) | 862,270 |
