| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2003 | CNY | 5.3352 | 5.3489 | 5.2158 | 5.3214 | 5.3214 | -0.014 (-0.26%) | 1,104,670 |
| 2 Apr 2003 | CNY | 5.4178 | 5.4867 | 5.326 | 5.3352 | 5.3352 | -0.064 (-1.19%) | 845,066 |
| 1 Apr 2003 | CNY | 5.303 | 5.4546 | 5.2204 | 5.3995 | 5.3995 | +0.037 (+0.69%) | 1,883,342 |
| 31 Mar 2003 | CNY | 5.2342 | 5.3719 | 5.1194 | 5.3627 | 5.3627 | +0.115 (+2.19%) | 1,780,440 |
| 28 Mar 2003 | CNY | 5.2801 | 5.3811 | 5.225 | 5.2479 | 5.2479 | -0.069 (-1.30%) | 632,709 |
| 27 Mar 2003 | CNY | 5.225 | 5.326 | 5.0505 | 5.3168 | 5.3168 | +0.096 (+1.85%) | 947,192 |
| 26 Mar 2003 | CNY | 5.2296 | 5.2709 | 5.1883 | 5.2204 | 5.2204 | -0.032 (-0.61%) | 175,655 |
| 25 Mar 2003 | CNY | 5.1974 | 5.2709 | 5.1653 | 5.2525 | 5.2525 | -0.018 (-0.35%) | 306,089 |
| 24 Mar 2003 | CNY | 5.3489 | 5.3489 | 5.225 | 5.2709 | 5.2709 | -0.073 (-1.38%) | 521,108 |
| 21 Mar 2003 | CNY | 5.1653 | 5.3627 | 5.1515 | 5.3444 | 5.3444 | +0.165 (+3.19%) | 1,230,136 |
| 20 Mar 2003 | CNY | 5.1974 | 5.2112 | 5.1332 | 5.1791 | 5.1791 | -0.032 (-0.62%) | 208,796 |
| 19 Mar 2003 | CNY | 5.1194 | 5.2158 | 5.0276 | 5.2112 | 5.2112 | +0.064 (+1.25%) | 983,011 |
| 18 Mar 2003 | CNY | 5.0735 | 5.225 | 5.0735 | 5.1469 | 5.1469 | +0.064 (+1.27%) | 521,631 |
| 17 Mar 2003 | CNY | 5.0872 | 5.1148 | 5.0276 | 5.0826 | 5.0826 | -0.009 (-0.18%) | 185,846 |
| 14 Mar 2003 | CNY | 5.0735 | 5.1102 | 5.0459 | 5.0918 | 5.0918 | 0.0 (0.0%) | 461,557 |
| 12 Mar 2003 | CNY | 5.1194 | 5.1194 | 5.0046 | 5.0918 | 5.0918 | +0.023 (+0.45%) | 305,582 |
| 11 Mar 2003 | CNY | 5.0505 | 5.1194 | 5.0276 | 5.0689 | 5.0689 | +0.018 (+0.36%) | 475,030 |
| 10 Mar 2003 | CNY | 5.1194 | 5.1332 | 4.977 | 5.0505 | 5.0505 | -0.018 (-0.36%) | 996,713 |
| 7 Mar 2003 | CNY | 5.1056 | 5.1653 | 5.0505 | 5.0689 | 5.0689 | -0.023 (-0.45%) | 686,803 |
| 6 Mar 2003 | CNY | 5.0046 | 5.1056 | 4.9587 | 5.0918 | 5.0918 | -0.005 (-0.09%) | 1,031,381 |
| 5 Mar 2003 | CNY | 5.1653 | 5.1653 | 5.0597 | 5.0964 | 5.0964 | -0.055 (-1.07%) | 711,010 |
| 4 Mar 2003 | CNY | 5.2204 | 5.2433 | 5.1056 | 5.1515 | 5.1515 | -0.073 (-1.41%) | 784,733 |
| 3 Mar 2003 | CNY | 5.1194 | 5.2709 | 5.0321 | 5.225 | 5.225 | +0.087 (+1.70%) | 1,395,553 |
| 28 Feb 2003 | CNY | 5.0505 | 5.1791 | 5.0138 | 5.1377 | 5.1377 | +0.087 (+1.73%) | 1,364,756 |
| 27 Feb 2003 | CNY | 5.0046 | 5.0597 | 4.9679 | 5.0505 | 5.0505 | +0.041 (+0.82%) | 506,533 |
| 26 Feb 2003 | CNY | 5.0413 | 5.1515 | 4.9816 | 5.0092 | 5.0092 | -0.032 (-0.64%) | 978,956 |
| 25 Feb 2003 | CNY | 4.9587 | 5.0505 | 4.9357 | 5.0413 | 5.0413 | +0.078 (+1.57%) | 734,929 |
| 24 Feb 2003 | CNY | 4.9816 | 4.9954 | 4.9036 | 4.9633 | 4.9633 | 0.0 (0.0%) | 250,925 |
| 21 Feb 2003 | CNY | 5.0321 | 5.1607 | 4.8898 | 4.9633 | 4.9633 | -0.083 (-1.64%) | 1,144,732 |
| 20 Feb 2003 | CNY | 5.0964 | 5.1377 | 4.9816 | 5.0459 | 5.0459 | -0.064 (-1.26%) | 819,518 |
