| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2003 | CNY | 4.848 | 4.951 | 4.7598 | 4.8284 | 4.8284 | 0.0 (0.0%) | 4,946,016 |
| 11 Apr 2003 | CNY | 4.6569 | 4.8578 | 4.6275 | 4.8284 | 4.8284 | +0.191 (+4.12%) | 5,704,419 |
| 10 Apr 2003 | CNY | 4.4706 | 4.7157 | 4.4706 | 4.6373 | 4.6373 | +0.186 (+4.19%) | 8,490,953 |
| 9 Apr 2003 | CNY | 4.4118 | 4.4657 | 4.3677 | 4.451 | 4.451 | +0.054 (+1.23%) | 1,951,464 |
| 8 Apr 2003 | CNY | 4.4069 | 4.451 | 4.3873 | 4.3971 | 4.3971 | 0.0 (0.0%) | 1,672,432 |
| 7 Apr 2003 | CNY | 4.3137 | 4.4461 | 4.3137 | 4.3971 | 4.3971 | +0.093 (+2.17%) | 3,578,780 |
| 4 Apr 2003 | CNY | 4.2549 | 4.3333 | 4.25 | 4.3039 | 4.3039 | +0.054 (+1.27%) | 727,612 |
| 3 Apr 2003 | CNY | 4.2745 | 4.2892 | 4.2451 | 4.25 | 4.25 | -0.02 (-0.46%) | 407,622 |
| 2 Apr 2003 | CNY | 4.3137 | 4.3137 | 4.2157 | 4.2696 | 4.2696 | -0.044 (-1.02%) | 620,629 |
| 1 Apr 2003 | CNY | 4.2647 | 4.3382 | 4.2304 | 4.3137 | 4.3137 | +0.049 (+1.15%) | 746,464 |
| 31 Mar 2003 | CNY | 4.2157 | 4.2892 | 4.2059 | 4.2647 | 4.2647 | +0.059 (+1.40%) | 535,806 |
| 28 Mar 2003 | CNY | 4.1912 | 4.3039 | 4.1569 | 4.2059 | 4.2059 | +0.015 (+0.35%) | 1,179,321 |
| 27 Mar 2003 | CNY | 4.1127 | 4.2304 | 4.0686 | 4.1912 | 4.1912 | +0.079 (+1.91%) | 547,748 |
| 26 Mar 2003 | CNY | 4.1373 | 4.1471 | 4.1127 | 4.1127 | 4.1127 | -0.015 (-0.36%) | 257,547 |
| 25 Mar 2003 | CNY | 4.1667 | 4.1667 | 4.1029 | 4.1275 | 4.1275 | -0.039 (-0.94%) | 258,871 |
| 24 Mar 2003 | CNY | 4.1177 | 4.1716 | 4.1127 | 4.1667 | 4.1667 | +0.064 (+1.55%) | 262,160 |
| 20 Mar 2003 | CNY | 4.098 | 4.1422 | 4.0931 | 4.1029 | 4.1029 | +0.01 (+0.24%) | 357,242 |
| 19 Mar 2003 | CNY | 4.098 | 4.1275 | 4.0343 | 4.0931 | 4.0931 | +0.01 (+0.24%) | 295,793 |
| 18 Mar 2003 | CNY | 4.1078 | 4.1324 | 4.0735 | 4.0833 | 4.0833 | -0.025 (-0.60%) | 346,173 |
| 17 Mar 2003 | CNY | 4.098 | 4.1078 | 4.0735 | 4.1078 | 4.1078 | +0.01 (+0.24%) | 420,462 |
| 14 Mar 2003 | CNY | 4.098 | 4.1373 | 4.0833 | 4.098 | 4.098 | +0.005 (+0.12%) | 342,334 |
| 13 Mar 2003 | CNY | 4.1324 | 4.1618 | 4.0931 | 4.0931 | 4.0931 | -0.029 (-0.72%) | 329,570 |
| 12 Mar 2003 | CNY | 4.0931 | 4.1373 | 4.0784 | 4.1226 | 4.1226 | +0.025 (+0.60%) | 606,102 |
| 11 Mar 2003 | CNY | 4.098 | 4.1373 | 4.0833 | 4.098 | 4.098 | 0.0 (0.0%) | 469,036 |
| 10 Mar 2003 | CNY | 4.1912 | 4.2157 | 4.0882 | 4.098 | 4.098 | -0.083 (-1.99%) | 656,614 |
| 7 Mar 2003 | CNY | 4.2059 | 4.2304 | 4.1765 | 4.1814 | 4.1814 | -0.025 (-0.58%) | 520,200 |
| 6 Mar 2003 | CNY | 4.2794 | 4.2941 | 4.2059 | 4.2059 | 4.2059 | -0.073 (-1.72%) | 408,966 |
| 5 Mar 2003 | CNY | 4.25 | 4.3333 | 4.2451 | 4.2794 | 4.2794 | -0.034 (-0.80%) | 480,934 |
| 4 Mar 2003 | CNY | 4.3382 | 4.3529 | 4.299 | 4.3137 | 4.3137 | -0.01 (-0.23%) | 336,524 |
| 3 Mar 2003 | CNY | 4.2745 | 4.3382 | 4.2451 | 4.3235 | 4.3235 | +0.049 (+1.15%) | 664,028 |
