| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2003 | CNY | 5.73 | 5.8 | 5.68 | 5.71 | 5.71 | -0.03 (-0.52%) | 872,679 |
| 31 Mar 2003 | CNY | 5.7 | 5.77 | 5.62 | 5.74 | 5.74 | +0.04 (+0.70%) | 540,602 |
| 28 Mar 2003 | CNY | 5.61 | 5.72 | 5.57 | 5.7 | 5.7 | +0.04 (+0.71%) | 737,453 |
| 27 Mar 2003 | CNY | 5.5 | 5.69 | 5.47 | 5.66 | 5.66 | +0.16 (+2.91%) | 906,212 |
| 26 Mar 2003 | CNY | 5.55 | 5.66 | 5.48 | 5.5 | 5.5 | -0.05 (-0.90%) | 879,827 |
| 25 Mar 2003 | CNY | 5.61 | 5.64 | 5.41 | 5.55 | 5.55 | -0.06 (-1.07%) | 1,055,236 |
| 24 Mar 2003 | CNY | 5.66 | 5.7 | 5.6 | 5.61 | 5.61 | -0.07 (-1.23%) | 576,855 |
| 21 Mar 2003 | CNY | 5.65 | 5.81 | 5.65 | 5.68 | 5.68 | +0.02 (+0.35%) | 544,810 |
| 20 Mar 2003 | CNY | 5.76 | 5.76 | 5.58 | 5.66 | 5.66 | -0.05 (-0.88%) | 751,660 |
| 19 Mar 2003 | CNY | 5.68 | 5.8 | 5.66 | 5.71 | 5.71 | -0.02 (-0.35%) | 655,921 |
| 18 Mar 2003 | CNY | 5.82 | 5.85 | 5.73 | 5.73 | 5.73 | -0.11 (-1.88%) | 495,957 |
| 17 Mar 2003 | CNY | 5.73 | 5.9 | 5.66 | 5.84 | 5.84 | +0.13 (+2.28%) | 813,471 |
| 14 Mar 2003 | CNY | 5.67 | 5.72 | 5.66 | 5.71 | 5.71 | 0.0 (0.0%) | 618,600 |
| 13 Mar 2003 | CNY | 5.7 | 5.76 | 5.69 | 5.71 | 5.71 | -0.04 (-0.70%) | 322,200 |
| 12 Mar 2003 | CNY | 5.69 | 5.75 | 5.65 | 5.75 | 5.75 | +0.03 (+0.52%) | 569,993 |
| 11 Mar 2003 | CNY | 5.67 | 5.73 | 5.67 | 5.72 | 5.72 | +0.03 (+0.53%) | 515,474 |
| 10 Mar 2003 | CNY | 5.76 | 5.81 | 5.68 | 5.69 | 5.69 | -0.11 (-1.90%) | 994,426 |
| 7 Mar 2003 | CNY | 5.83 | 5.97 | 5.78 | 5.8 | 5.8 | -0.04 (-0.68%) | 725,861 |
| 6 Mar 2003 | CNY | 5.85 | 5.89 | 5.74 | 5.84 | 5.84 | -0.04 (-0.68%) | 940,129 |
| 5 Mar 2003 | CNY | 5.9 | 5.99 | 5.85 | 5.88 | 5.88 | -0.04 (-0.68%) | 700,228 |
| 4 Mar 2003 | CNY | 5.9 | 5.94 | 5.86 | 5.92 | 5.92 | 0.0 (0.0%) | 705,810 |
| 3 Mar 2003 | CNY | 5.75 | 5.92 | 5.73 | 5.92 | 5.92 | +0.05 (+0.85%) | 840,202 |
| 28 Feb 2003 | CNY | 5.83 | 5.88 | 5.8 | 5.87 | 5.87 | +0.05 (+0.86%) | 600,598 |
| 27 Feb 2003 | CNY | 5.84 | 5.92 | 5.82 | 5.82 | 5.82 | -0.02 (-0.34%) | 711,894 |
| 26 Feb 2003 | CNY | 5.82 | 5.85 | 5.77 | 5.84 | 5.84 | +0.02 (+0.34%) | 571,530 |
| 25 Feb 2003 | CNY | 5.72 | 5.82 | 5.72 | 5.82 | 5.82 | +0.08 (+1.39%) | 1,505,110 |
| 24 Feb 2003 | CNY | 5.83 | 5.89 | 5.67 | 5.74 | 5.74 | -0.11 (-1.88%) | 1,792,096 |
| 21 Feb 2003 | CNY | 5.97 | 6 | 5.79 | 5.85 | 5.85 | -0.12 (-2.01%) | 2,432,927 |
| 20 Feb 2003 | CNY | 5.83 | 6.01 | 5.83 | 5.97 | 5.97 | +0.09 (+1.53%) | 2,560,032 |
| 19 Feb 2003 | CNY | 5.83 | 5.9 | 5.8 | 5.88 | 5.88 | +0.02 (+0.34%) | 1,079,995 |
