| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2003 | CNY | 1.45 | 1.5325 | 1.4 | 1.5125 | 1.5125 | +0.05 (+3.42%) | 4,487,196 |
| 14 May 2003 | CNY | 1.39 | 1.52 | 1.365 | 1.4625 | 1.4625 | +0.065 (+4.65%) | 3,546,180 |
| 13 May 2003 | CNY | 1.4425 | 1.4425 | 1.3275 | 1.3975 | 1.3975 | -0.05 (-3.45%) | 4,314,996 |
| 12 May 2003 | CNY | 1.505 | 1.5075 | 1.445 | 1.4475 | 1.4475 | -0.072 (-4.77%) | 2,493,428 |
| 30 Apr 2003 | CNY | 1.54 | 1.565 | 1.5 | 1.52 | 1.52 | -0.02 (-1.30%) | 2,758,320 |
| 29 Apr 2003 | CNY | 1.59 | 1.595 | 1.5375 | 1.54 | 1.54 | -0.048 (-2.99%) | 2,333,096 |
| 28 Apr 2003 | CNY | 1.575 | 1.5925 | 1.5 | 1.5875 | 1.5875 | 0.0 (0.0%) | 4,259,760 |
| 25 Apr 2003 | CNY | 1.63 | 1.6575 | 1.575 | 1.5875 | 1.5875 | -0.05 (-3.05%) | 2,838,800 |
| 24 Apr 2003 | CNY | 1.675 | 1.6875 | 1.6275 | 1.6375 | 1.6375 | -0.04 (-2.38%) | 3,747,996 |
| 23 Apr 2003 | CNY | 1.78 | 1.7825 | 1.6675 | 1.6775 | 1.6775 | -0.113 (-6.28%) | 3,785,224 |
| 22 Apr 2003 | CNY | 1.815 | 1.825 | 1.735 | 1.79 | 1.79 | -0.025 (-1.38%) | 5,618,296 |
| 21 Apr 2003 | CNY | 1.8275 | 1.8975 | 1.795 | 1.815 | 1.815 | +0.052 (+2.98%) | 22,826,392 |
| 18 Apr 2003 | CNY | 1.69 | 1.77 | 1.67 | 1.7625 | 1.7625 | +0.087 (+5.22%) | 11,062,804 |
| 17 Apr 2003 | CNY | 1.6375 | 1.6875 | 1.6 | 1.675 | 1.675 | +0.048 (+2.92%) | 5,295,392 |
| 16 Apr 2003 | CNY | 1.725 | 1.7375 | 1.605 | 1.6275 | 1.6275 | -0.087 (-5.10%) | 9,019,932 |
| 15 Apr 2003 | CNY | 1.6825 | 1.745 | 1.675 | 1.715 | 1.715 | +0.037 (+2.24%) | 5,861,736 |
| 14 Apr 2003 | CNY | 1.6225 | 1.6925 | 1.6025 | 1.6775 | 1.6775 | +0.055 (+3.39%) | 7,369,568 |
| 11 Apr 2003 | CNY | 1.6575 | 1.6575 | 1.6 | 1.6225 | 1.6225 | -0.048 (-2.84%) | 5,938,836 |
| 10 Apr 2003 | CNY | 1.6375 | 1.6975 | 1.5775 | 1.67 | 1.67 | +0.025 (+1.52%) | 8,494,372 |
| 9 Apr 2003 | CNY | 1.675 | 1.715 | 1.595 | 1.645 | 1.645 | -0.048 (-2.81%) | 10,564,636 |
| 8 Apr 2003 | CNY | 1.84 | 1.88 | 1.6875 | 1.6925 | 1.6925 | -0.147 (-8.02%) | 6,788,572 |
| 7 Apr 2003 | CNY | 1.8575 | 1.9 | 1.825 | 1.84 | 1.84 | -0.015 (-0.81%) | 2,096,788 |
| 4 Apr 2003 | CNY | 1.875 | 1.895 | 1.8425 | 1.855 | 1.855 | -0.028 (-1.46%) | 2,002,036 |
| 3 Apr 2003 | CNY | 1.91 | 1.925 | 1.88 | 1.8825 | 1.8825 | -0.028 (-1.44%) | 1,497,196 |
| 2 Apr 2003 | CNY | 1.9325 | 1.9375 | 1.905 | 1.91 | 1.91 | -0.022 (-1.16%) | 1,302,836 |
| 1 Apr 2003 | CNY | 1.8875 | 1.9375 | 1.8875 | 1.9325 | 1.9325 | +0.05 (+2.66%) | 3,786,200 |
| 31 Mar 2003 | CNY | 1.885 | 1.8925 | 1.86 | 1.8825 | 1.8825 | +0.015 (+0.80%) | 1,666,056 |
| 28 Mar 2003 | CNY | 1.8875 | 1.9075 | 1.865 | 1.8675 | 1.8675 | -0.028 (-1.45%) | 1,792,588 |
| 27 Mar 2003 | CNY | 1.825 | 1.9125 | 1.82 | 1.895 | 1.895 | +0.055 (+2.99%) | 1,897,464 |
| 26 Mar 2003 | CNY | 1.845 | 1.865 | 1.82 | 1.84 | 1.84 | -0.015 (-0.81%) | 1,512,040 |
