| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2003 | CNY | 5.1846 | 5.1846 | 5.0769 | 5.1128 | 5.1128 | -0.062 (-1.19%) | 462,481 |
| 2 Apr 2003 | CNY | 5.2308 | 5.241 | 5.1385 | 5.1744 | 5.1744 | -0.051 (-0.98%) | 592,608 |
| 1 Apr 2003 | CNY | 5.0769 | 5.2769 | 5.0769 | 5.2256 | 5.2256 | +0.149 (+2.93%) | 1,694,928 |
| 31 Mar 2003 | CNY | 5.0256 | 5.1077 | 5.0205 | 5.0769 | 5.0769 | 0.0 (0.0%) | 775,468 |
| 28 Mar 2003 | CNY | 5.1692 | 5.1692 | 5.0718 | 5.0769 | 5.0769 | -0.067 (-1.30%) | 963,331 |
| 27 Mar 2003 | CNY | 5.0359 | 5.1539 | 4.9897 | 5.1436 | 5.1436 | +0.097 (+1.93%) | 1,100,821 |
| 26 Mar 2003 | CNY | 4.9539 | 5.0718 | 4.9539 | 5.0462 | 5.0462 | +0.092 (+1.86%) | 670,606 |
| 25 Mar 2003 | CNY | 5.0308 | 5.0308 | 4.9487 | 4.9539 | 4.9539 | -0.102 (-2.03%) | 1,273,545 |
| 24 Mar 2003 | CNY | 5.118 | 5.1692 | 5.0308 | 5.0564 | 5.0564 | -0.067 (-1.30%) | 1,175,600 |
| 21 Mar 2003 | CNY | 5.1333 | 5.1949 | 5.0718 | 5.1231 | 5.1231 | -0.01 (-0.20%) | 1,053,253 |
| 20 Mar 2003 | CNY | 5.0667 | 5.1385 | 5.0513 | 5.1333 | 5.1333 | +0.046 (+0.91%) | 852,389 |
| 19 Mar 2003 | CNY | 5.1282 | 5.1795 | 5.0462 | 5.0872 | 5.0872 | -0.056 (-1.10%) | 1,369,787 |
| 18 Mar 2003 | CNY | 5.2256 | 5.3077 | 5.0513 | 5.1436 | 5.1436 | -0.082 (-1.57%) | 4,704,119 |
| 17 Mar 2003 | CNY | 5.1795 | 5.2564 | 5.1436 | 5.2256 | 5.2256 | +0.046 (+0.89%) | 2,422,268 |
| 14 Mar 2003 | CNY | 4.9487 | 5.2308 | 4.9231 | 5.1795 | 5.1795 | +0.2 (+4.02%) | 6,416,133 |
| 13 Mar 2003 | CNY | 5.1282 | 5.1744 | 4.9744 | 4.9795 | 4.9795 | -0.154 (-3.00%) | 5,513,030 |
| 12 Mar 2003 | CNY | 4.9282 | 5.1539 | 4.9128 | 5.1333 | 5.1333 | +0.169 (+3.41%) | 4,559,047 |
| 11 Mar 2003 | CNY | 4.8205 | 5.0103 | 4.7744 | 4.9641 | 4.9641 | +0.169 (+3.53%) | 6,406,042 |
| 10 Mar 2003 | CNY | 4.8205 | 4.9128 | 4.7692 | 4.7949 | 4.7949 | -0.026 (-0.53%) | 1,342,881 |
| 7 Mar 2003 | CNY | 4.9744 | 5 | 4.8154 | 4.8205 | 4.8205 | -0.139 (-2.79%) | 1,384,780 |
| 6 Mar 2003 | CNY | 5.0667 | 5.0872 | 4.9282 | 4.959 | 4.959 | -0.108 (-2.13%) | 3,307,147 |
| 5 Mar 2003 | CNY | 4.8974 | 5.1026 | 4.8359 | 5.0667 | 5.0667 | +0.139 (+2.81%) | 7,129,494 |
| 4 Mar 2003 | CNY | 4.7231 | 4.9641 | 4.6821 | 4.9282 | 4.9282 | +0.215 (+4.57%) | 6,180,051 |
| 3 Mar 2003 | CNY | 4.7487 | 4.7487 | 4.6667 | 4.7128 | 4.7128 | 0.0 (0.0%) | 813,635 |
| 28 Feb 2003 | CNY | 4.6923 | 4.718 | 4.6462 | 4.7128 | 4.7128 | +0.051 (+1.10%) | 985,095 |
| 27 Feb 2003 | CNY | 4.6769 | 4.7077 | 4.6205 | 4.6615 | 4.6615 | -0.01 (-0.22%) | 1,306,726 |
| 26 Feb 2003 | CNY | 4.718 | 4.7333 | 4.6308 | 4.6718 | 4.6718 | +0.005 (+0.11%) | 847,442 |
| 25 Feb 2003 | CNY | 4.641 | 4.7436 | 4.6256 | 4.6667 | 4.6667 | +0.108 (+2.36%) | 1,414,879 |
| 24 Feb 2003 | CNY | 4.5949 | 4.6564 | 4.5333 | 4.559 | 4.559 | -0.056 (-1.22%) | 833,040 |
| 21 Feb 2003 | CNY | 4.718 | 4.7692 | 4.5744 | 4.6154 | 4.6154 | -0.123 (-2.60%) | 1,246,498 |
