| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2003 | CNY | 3.241 | 3.3105 | 3.2119 | 3.232 | 3.232 | -0.007 (-0.21%) | 5,641,528 |
| 7 Apr 2003 | CNY | 3.2477 | 3.2881 | 3.2365 | 3.2388 | 3.2388 | -0.009 (-0.27%) | 3,467,720 |
| 4 Apr 2003 | CNY | 3.1917 | 3.2477 | 3.1917 | 3.2477 | 3.2477 | +0.027 (+0.84%) | 1,998,082 |
| 3 Apr 2003 | CNY | 3.25 | 3.2612 | 3.2163 | 3.2208 | 3.2208 | -0.02 (-0.62%) | 1,671,426 |
| 2 Apr 2003 | CNY | 3.2231 | 3.2634 | 3.2074 | 3.241 | 3.241 | +0.013 (+0.42%) | 1,434,096 |
| 1 Apr 2003 | CNY | 3.2006 | 3.2634 | 3.1872 | 3.2275 | 3.2275 | +0.038 (+1.19%) | 6,361,487 |
| 31 Mar 2003 | CNY | 3.1401 | 3.1962 | 3.1379 | 3.1894 | 3.1894 | +0.04 (+1.28%) | 3,897,613 |
| 28 Mar 2003 | CNY | 3.1558 | 3.1894 | 3.1334 | 3.1491 | 3.1491 | -0.004 (-0.14%) | 2,556,554 |
| 27 Mar 2003 | CNY | 3.0774 | 3.1625 | 3.0258 | 3.1536 | 3.1536 | +0.076 (+2.48%) | 2,258,336 |
| 26 Mar 2003 | CNY | 3.102 | 3.1065 | 3.0707 | 3.0774 | 3.0774 | -0.027 (-0.87%) | 755,000 |
| 25 Mar 2003 | CNY | 3.1177 | 3.1267 | 3.102 | 3.1043 | 3.1043 | -0.022 (-0.72%) | 1,154,662 |
| 24 Mar 2003 | CNY | 3.1065 | 3.1334 | 3.0998 | 3.1267 | 3.1267 | +0.022 (+0.72%) | 790,448 |
| 21 Mar 2003 | CNY | 3.0819 | 3.1244 | 3.0774 | 3.1043 | 3.1043 | +0.011 (+0.36%) | 926,620 |
| 20 Mar 2003 | CNY | 3.0998 | 3.111 | 3.0886 | 3.0931 | 3.0931 | -0.007 (-0.22%) | 1,171,799 |
| 19 Mar 2003 | CNY | 3.0953 | 3.1334 | 3.0617 | 3.0998 | 3.0998 | +0.002 (+0.07%) | 1,530,132 |
| 18 Mar 2003 | CNY | 3.1177 | 3.1536 | 3.0908 | 3.0975 | 3.0975 | -0.002 (-0.07%) | 2,389,713 |
| 17 Mar 2003 | CNY | 3.185 | 3.185 | 3.0863 | 3.0998 | 3.0998 | -0.083 (-2.60%) | 4,796,947 |
| 14 Mar 2003 | CNY | 3.2051 | 3.2163 | 3.1827 | 3.1827 | 3.1827 | 0.0 (0.0%) | 1,618,780 |
| 13 Mar 2003 | CNY | 3.2051 | 3.2231 | 3.1738 | 3.1827 | 3.1827 | -0.034 (-1.04%) | 1,495,300 |
| 12 Mar 2003 | CNY | 3.2051 | 3.2231 | 3.1648 | 3.2163 | 3.2163 | +0.009 (+0.28%) | 1,638,121 |
| 11 Mar 2003 | CNY | 3.2051 | 3.2275 | 3.1782 | 3.2074 | 3.2074 | +0.002 (+0.07%) | 1,720,143 |
| 10 Mar 2003 | CNY | 3.2769 | 3.3127 | 3.2006 | 3.2051 | 3.2051 | -0.09 (-2.72%) | 4,089,578 |
| 7 Mar 2003 | CNY | 3.25 | 3.3396 | 3.2432 | 3.2948 | 3.2948 | +0.052 (+1.59%) | 10,930,152 |
| 6 Mar 2003 | CNY | 3.2051 | 3.2455 | 3.1827 | 3.2432 | 3.2432 | +0.047 (+1.47%) | 3,530,334 |
| 5 Mar 2003 | CNY | 3.2432 | 3.2477 | 3.1603 | 3.1962 | 3.1962 | -0.047 (-1.45%) | 1,249,952 |
| 4 Mar 2003 | CNY | 3.2455 | 3.2522 | 3.2231 | 3.2432 | 3.2432 | +0.004 (+0.14%) | 1,853,585 |
| 3 Mar 2003 | CNY | 3.2186 | 3.2388 | 3.1827 | 3.2388 | 3.2388 | +0.043 (+1.33%) | 2,553,422 |
| 28 Feb 2003 | CNY | 3.2163 | 3.2275 | 3.1715 | 3.1962 | 3.1962 | -0.002 (-0.07%) | 2,031,808 |
| 27 Feb 2003 | CNY | 3.2275 | 3.2432 | 3.1939 | 3.1984 | 3.1984 | -0.027 (-0.83%) | 1,296,630 |
| 26 Feb 2003 | CNY | 3.2051 | 3.2365 | 3.1939 | 3.2253 | 3.2253 | +0.02 (+0.63%) | 2,593,340 |
