| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2003 | CNY | 7.6231 | 7.6231 | 7.2462 | 7.4308 | 7.4308 | -0.208 (-2.72%) | 1,152,884 |
| 12 May 2003 | CNY | 7.5385 | 7.6615 | 7.3077 | 7.6385 | 7.6385 | +0.1 (+1.33%) | 1,584,115 |
| 30 Apr 2003 | CNY | 7.6692 | 8.0769 | 7.3615 | 7.5385 | 7.5385 | -0.162 (-2.10%) | 3,535,491 |
| 29 Apr 2003 | CNY | 7.4539 | 7.8308 | 7.2923 | 7.7 | 7.7 | +0.238 (+3.20%) | 5,999,215 |
| 28 Apr 2003 | CNY | 7.0385 | 7.4615 | 6.8077 | 7.4615 | 7.4615 | +0.4 (+5.66%) | 4,385,254 |
| 25 Apr 2003 | CNY | 6.8769 | 7.0692 | 6.8077 | 7.0615 | 7.0615 | +0.1 (+1.44%) | 2,418,492 |
| 24 Apr 2003 | CNY | 6.9923 | 7.0692 | 6.8308 | 6.9615 | 6.9615 | -0.046 (-0.66%) | 2,304,513 |
| 23 Apr 2003 | CNY | 7.1077 | 7.1154 | 6.9615 | 7.0077 | 7.0077 | -0.061 (-0.87%) | 1,275,643 |
| 22 Apr 2003 | CNY | 6.9231 | 7.0846 | 6.9077 | 7.0692 | 7.0692 | +0.069 (+0.99%) | 1,176,441 |
| 21 Apr 2003 | CNY | 7.0462 | 7.0462 | 6.8385 | 7 | 7 | -0.154 (-2.15%) | 2,886,536 |
| 18 Apr 2003 | CNY | 7.0154 | 7.2077 | 7.0154 | 7.1539 | 7.1539 | +0.038 (+0.54%) | 2,629,887 |
| 17 Apr 2003 | CNY | 7.1923 | 7.2462 | 7.0923 | 7.1154 | 7.1154 | -0.092 (-1.28%) | 2,522,720 |
| 16 Apr 2003 | CNY | 7 | 7.2308 | 6.8692 | 7.2077 | 7.2077 | +0.223 (+3.19%) | 6,929,713 |
| 15 Apr 2003 | CNY | 6.9308 | 6.9923 | 6.7308 | 6.9846 | 6.9846 | +0.108 (+1.57%) | 4,694,206 |
| 14 Apr 2003 | CNY | 6.4769 | 6.8846 | 6.4769 | 6.8769 | 6.8769 | +0.415 (+6.43%) | 4,845,742 |
| 11 Apr 2003 | CNY | 6.4462 | 6.5385 | 6.3846 | 6.4615 | 6.4615 | -0.008 (-0.12%) | 2,462,831 |
| 10 Apr 2003 | CNY | 6.2077 | 6.5308 | 6.2077 | 6.4692 | 6.4692 | +0.223 (+3.57%) | 5,322,089 |
| 9 Apr 2003 | CNY | 5.9692 | 6.2539 | 5.9539 | 6.2462 | 6.2462 | +0.315 (+5.32%) | 1,942,016 |
| 8 Apr 2003 | CNY | 6.0154 | 6.0769 | 5.9308 | 5.9308 | 5.9308 | -0.077 (-1.28%) | 730,392 |
| 7 Apr 2003 | CNY | 6.1462 | 6.1462 | 6 | 6.0077 | 6.0077 | -0.139 (-2.25%) | 805,260 |
| 4 Apr 2003 | CNY | 6.1462 | 6.2154 | 6.1154 | 6.1462 | 6.1462 | -0.008 (-0.13%) | 350,673 |
| 3 Apr 2003 | CNY | 6.2154 | 6.2154 | 6.1308 | 6.1539 | 6.1539 | -0.054 (-0.87%) | 433,894 |
| 2 Apr 2003 | CNY | 6.1923 | 6.2308 | 6.1692 | 6.2077 | 6.2077 | +0.031 (+0.50%) | 382,969 |
| 1 Apr 2003 | CNY | 6.1539 | 6.1923 | 6.1385 | 6.1769 | 6.1769 | +0.031 (+0.50%) | 487,149 |
| 31 Mar 2003 | CNY | 6.1154 | 6.1923 | 6.0769 | 6.1462 | 6.1462 | +0.031 (+0.50%) | 527,861 |
| 28 Mar 2003 | CNY | 6.1539 | 6.2 | 6.1154 | 6.1154 | 6.1154 | -0.038 (-0.63%) | 424,062 |
| 27 Mar 2003 | CNY | 6.0308 | 6.2154 | 5.9923 | 6.1539 | 6.1539 | +0.108 (+1.78%) | 529,662 |
| 26 Mar 2003 | CNY | 6.0385 | 6.0769 | 6.0385 | 6.0462 | 6.0462 | 0.0 (0.0%) | 333,060 |
| 25 Mar 2003 | CNY | 6.0769 | 6.1077 | 6.0462 | 6.0462 | 6.0462 | -0.046 (-0.76%) | 451,230 |
| 24 Mar 2003 | CNY | 6.0769 | 6.1154 | 6.0615 | 6.0923 | 6.0923 | +0.015 (+0.25%) | 297,986 |
