| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2003 | CNY | 1.5934 | 1.6088 | 1.5769 | 1.5934 | 1.5934 | +0.004 (+0.28%) | 766,220 |
| 28 Mar 2003 | CNY | 1.5945 | 1.6099 | 1.5824 | 1.589 | 1.589 | -0.015 (-0.96%) | 748,065 |
| 27 Mar 2003 | CNY | 1.6022 | 1.6132 | 1.5813 | 1.6044 | 1.6044 | +0.007 (+0.41%) | 409,682 |
| 26 Mar 2003 | CNY | 1.6154 | 1.6253 | 1.5879 | 1.5978 | 1.5978 | 0.0 (0.0%) | 241,696 |
| 25 Mar 2003 | CNY | 1.5945 | 1.6154 | 1.5714 | 1.5978 | 1.5978 | -0.015 (-0.95%) | 265,274 |
| 24 Mar 2003 | CNY | 1.5857 | 1.6154 | 1.5758 | 1.6132 | 1.6132 | +0.036 (+2.30%) | 792,755 |
| 21 Mar 2003 | CNY | 1.5747 | 1.5791 | 1.5604 | 1.5769 | 1.5769 | +0.007 (+0.42%) | 317,772 |
| 20 Mar 2003 | CNY | 1.5802 | 1.5802 | 1.5648 | 1.5703 | 1.5703 | -0.01 (-0.63%) | 252,070 |
| 19 Mar 2003 | CNY | 1.5736 | 1.5868 | 1.5714 | 1.5802 | 1.5802 | -0.001 (-0.07%) | 182,891 |
| 18 Mar 2003 | CNY | 1.5956 | 1.5967 | 1.5769 | 1.5813 | 1.5813 | 0.0 (0.0%) | 389,480 |
| 17 Mar 2003 | CNY | 1.5802 | 1.6077 | 1.5725 | 1.5813 | 1.5813 | -0.008 (-0.48%) | 301,710 |
| 14 Mar 2003 | CNY | 1.5802 | 1.5967 | 1.5637 | 1.589 | 1.589 | +0.001 (+0.07%) | 177,495 |
| 13 Mar 2003 | CNY | 1.5769 | 1.6022 | 1.5725 | 1.5879 | 1.5879 | +0.001 (+0.07%) | 442,614 |
| 12 Mar 2003 | CNY | 1.5835 | 1.6088 | 1.5736 | 1.5868 | 1.5868 | +0.003 (+0.21%) | 256,893 |
| 11 Mar 2003 | CNY | 1.5802 | 1.5868 | 1.5725 | 1.5835 | 1.5835 | +0.001 (+0.07%) | 180,180 |
| 10 Mar 2003 | CNY | 1.5989 | 1.622 | 1.5736 | 1.5824 | 1.5824 | -0.014 (-0.90%) | 569,296 |
| 7 Mar 2003 | CNY | 1.5912 | 1.6011 | 1.5824 | 1.5967 | 1.5967 | +0.005 (+0.35%) | 298,616 |
| 6 Mar 2003 | CNY | 1.5956 | 1.6077 | 1.5824 | 1.5912 | 1.5912 | -0.011 (-0.69%) | 373,163 |
| 5 Mar 2003 | CNY | 1.6143 | 1.6143 | 1.5934 | 1.6022 | 1.6022 | -0.012 (-0.75%) | 379,925 |
| 4 Mar 2003 | CNY | 1.5934 | 1.6352 | 1.5824 | 1.6143 | 1.6143 | +0.034 (+2.16%) | 1,186,221 |
| 3 Mar 2003 | CNY | 1.5879 | 1.5956 | 1.5604 | 1.5802 | 1.5802 | -0.002 (-0.14%) | 433,305 |
| 28 Feb 2003 | CNY | 1.5813 | 1.5912 | 1.5714 | 1.5824 | 1.5824 | -0.002 (-0.14%) | 198,389 |
| 27 Feb 2003 | CNY | 1.5978 | 1.5989 | 1.5714 | 1.5846 | 1.5846 | -0.008 (-0.48%) | 406,515 |
| 26 Feb 2003 | CNY | 1.5659 | 1.6 | 1.5659 | 1.5923 | 1.5923 | +0.007 (+0.42%) | 417,690 |
| 25 Feb 2003 | CNY | 1.5659 | 1.5923 | 1.5593 | 1.5857 | 1.5857 | +0.026 (+1.69%) | 445,472 |
| 24 Feb 2003 | CNY | 1.5517 | 1.5659 | 1.5517 | 1.5593 | 1.5593 | +0.003 (+0.21%) | 238,137 |
| 21 Feb 2003 | CNY | 1.5791 | 1.5945 | 1.5517 | 1.556 | 1.556 | -0.023 (-1.46%) | 417,690 |
| 20 Feb 2003 | CNY | 1.5714 | 1.5923 | 1.5714 | 1.5791 | 1.5791 | +0.001 (+0.07%) | 270,270 |
| 19 Feb 2003 | CNY | 1.5769 | 1.589 | 1.5747 | 1.578 | 1.578 | +0.004 (+0.28%) | 163,254 |
| 18 Feb 2003 | CNY | 1.5824 | 1.6011 | 1.5714 | 1.5736 | 1.5736 | -0.009 (-0.56%) | 246,564 |
