| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2003 | CNY | 7.2143 | 7.2857 | 7.1339 | 7.2232 | 7.2232 | +0.018 (+0.25%) | 2,181,030 |
| 10 Apr 2003 | CNY | 7.0179 | 7.2232 | 6.8839 | 7.2054 | 7.2054 | +0.152 (+2.15%) | 3,293,579 |
| 9 Apr 2003 | CNY | 6.9464 | 7.0804 | 6.8839 | 7.0536 | 7.0536 | +0.071 (+1.02%) | 2,405,900 |
| 8 Apr 2003 | CNY | 6.9643 | 7.1518 | 6.9286 | 6.9821 | 6.9821 | -0.045 (-0.64%) | 1,903,946 |
| 7 Apr 2003 | CNY | 6.9732 | 7.0982 | 6.8929 | 7.0268 | 7.0268 | -0.009 (-0.13%) | 2,842,855 |
| 4 Apr 2003 | CNY | 7.2321 | 7.4821 | 6.9911 | 7.0357 | 7.0357 | -0.179 (-2.48%) | 6,420,723 |
| 31 Mar 2003 | CNY | 7.2143 | 7.3036 | 7.1429 | 7.2143 | 7.2143 | -0.018 (-0.25%) | 2,632,752 |
| 28 Mar 2003 | CNY | 7.1696 | 7.2857 | 7.0536 | 7.2321 | 7.2321 | +0.062 (+0.87%) | 4,616,235 |
| 27 Mar 2003 | CNY | 7.0357 | 7.1875 | 7.0089 | 7.1696 | 7.1696 | +0.098 (+1.39%) | 4,057,315 |
| 26 Mar 2003 | CNY | 6.875 | 7.1875 | 6.8571 | 7.0714 | 7.0714 | +0.196 (+2.86%) | 4,342,497 |
| 25 Mar 2003 | CNY | 6.9732 | 6.9732 | 6.8482 | 6.875 | 6.875 | -0.107 (-1.53%) | 751,048 |
| 24 Mar 2003 | CNY | 7.0089 | 7.0089 | 6.9107 | 6.9821 | 6.9821 | 0.0 (0.0%) | 1,147,784 |
| 21 Mar 2003 | CNY | 6.9018 | 7.0179 | 6.8929 | 6.9821 | 6.9821 | +0.107 (+1.56%) | 3,178,292 |
| 20 Mar 2003 | CNY | 6.6875 | 6.8839 | 6.6071 | 6.875 | 6.875 | +0.188 (+2.80%) | 1,675,459 |
| 19 Mar 2003 | CNY | 6.6786 | 6.7589 | 6.6518 | 6.6875 | 6.6875 | 0.0 (0.0%) | 555,776 |
| 18 Mar 2003 | CNY | 6.7768 | 6.8482 | 6.6786 | 6.6875 | 6.6875 | -0.134 (-1.96%) | 652,792 |
| 17 Mar 2003 | CNY | 6.75 | 6.8304 | 6.6964 | 6.8214 | 6.8214 | +0.053 (+0.79%) | 1,030,273 |
| 14 Mar 2003 | CNY | 6.6518 | 6.7857 | 6.6518 | 6.7679 | 6.7679 | +0.116 (+1.75%) | 762,653 |
| 13 Mar 2003 | CNY | 6.6071 | 6.75 | 6.5625 | 6.6518 | 6.6518 | +0.054 (+0.81%) | 593,004 |
| 12 Mar 2003 | CNY | 6.6071 | 6.6786 | 6.5268 | 6.5982 | 6.5982 | +0.009 (+0.14%) | 505,814 |
| 11 Mar 2003 | CNY | 6.6518 | 6.6786 | 6.5268 | 6.5893 | 6.5893 | -0.062 (-0.94%) | 643,325 |
| 10 Mar 2003 | CNY | 6.8482 | 6.875 | 6.625 | 6.6518 | 6.6518 | -0.196 (-2.87%) | 960,425 |
| 7 Mar 2003 | CNY | 6.8571 | 6.9375 | 6.7679 | 6.8482 | 6.8482 | 0.0 (0.0%) | 817,971 |
| 6 Mar 2003 | CNY | 6.8214 | 6.9643 | 6.7857 | 6.8482 | 6.8482 | +0.027 (+0.39%) | 877,416 |
| 5 Mar 2003 | CNY | 6.8661 | 6.875 | 6.7679 | 6.8214 | 6.8214 | -0.071 (-1.04%) | 647,864 |
| 4 Mar 2003 | CNY | 6.9554 | 6.9732 | 6.8661 | 6.8929 | 6.8929 | -0.062 (-0.90%) | 462,146 |
| 3 Mar 2003 | CNY | 6.9464 | 7 | 6.8393 | 6.9554 | 6.9554 | +0.009 (+0.13%) | 756,110 |
| 28 Feb 2003 | CNY | 6.8661 | 7.0268 | 6.8393 | 6.9464 | 6.9464 | +0.08 (+1.17%) | 1,494,027 |
| 27 Feb 2003 | CNY | 6.8482 | 6.9643 | 6.8482 | 6.8661 | 6.8661 | 0.0 (0.0%) | 787,862 |
| 26 Feb 2003 | CNY | 6.875 | 6.9196 | 6.8214 | 6.8661 | 6.8661 | -0.009 (-0.13%) | 540,868 |
