| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2003 | CNY | 7.65 | 7.82 | 7.65 | 7.75 | 7.75 | +0.01 (+0.13%) | 451,075 |
| 17 Apr 2003 | CNY | 7.71 | 7.78 | 7.58 | 7.74 | 7.74 | 0.0 (0.0%) | 679,477 |
| 16 Apr 2003 | CNY | 8.01 | 8.02 | 7.71 | 7.74 | 7.74 | -0.26 (-3.25%) | 1,294,276 |
| 15 Apr 2003 | CNY | 8.03 | 8.08 | 7.82 | 8 | 8 | -0.03 (-0.37%) | 1,021,736 |
| 14 Apr 2003 | CNY | 7.88 | 8.22 | 7.88 | 8.03 | 8.03 | +0.15 (+1.90%) | 1,905,986 |
| 11 Apr 2003 | CNY | 7.65 | 8.01 | 7.57 | 7.88 | 7.88 | +0.23 (+3.01%) | 1,715,514 |
| 10 Apr 2003 | CNY | 7.43 | 7.7 | 7.43 | 7.65 | 7.65 | +0.22 (+2.96%) | 1,010,395 |
| 9 Apr 2003 | CNY | 7.36 | 7.48 | 7.26 | 7.43 | 7.43 | +0.05 (+0.68%) | 456,392 |
| 8 Apr 2003 | CNY | 7.34 | 7.45 | 7.25 | 7.38 | 7.38 | 0.0 (0.0%) | 300,612 |
| 7 Apr 2003 | CNY | 7.51 | 7.53 | 7.35 | 7.38 | 7.38 | -0.11 (-1.47%) | 255,942 |
| 4 Apr 2003 | CNY | 7.45 | 7.53 | 7.42 | 7.49 | 7.49 | +0.01 (+0.13%) | 193,503 |
| 3 Apr 2003 | CNY | 7.44 | 7.63 | 7.4 | 7.48 | 7.48 | +0.04 (+0.54%) | 323,643 |
| 2 Apr 2003 | CNY | 7.5 | 7.55 | 7.39 | 7.44 | 7.44 | 0.0 (0.0%) | 162,150 |
| 1 Apr 2003 | CNY | 7.5 | 7.55 | 7.42 | 7.44 | 7.44 | -0.06 (-0.80%) | 283,252 |
| 31 Mar 2003 | CNY | 7.37 | 7.55 | 7.32 | 7.5 | 7.5 | +0.13 (+1.76%) | 332,200 |
| 28 Mar 2003 | CNY | 7.35 | 7.48 | 7.25 | 7.37 | 7.37 | 0.0 (0.0%) | 362,700 |
| 27 Mar 2003 | CNY | 7.13 | 7.4 | 7.08 | 7.37 | 7.37 | +0.18 (+2.50%) | 366,224 |
| 26 Mar 2003 | CNY | 7.23 | 7.25 | 7.13 | 7.19 | 7.19 | -0.04 (-0.55%) | 153,200 |
| 25 Mar 2003 | CNY | 7.25 | 7.25 | 7.15 | 7.23 | 7.23 | -0.03 (-0.41%) | 161,901 |
| 24 Mar 2003 | CNY | 7.31 | 7.31 | 7.25 | 7.26 | 7.26 | -0.03 (-0.41%) | 129,300 |
| 21 Mar 2003 | CNY | 7.2 | 7.3 | 7.2 | 7.29 | 7.29 | +0.09 (+1.25%) | 143,140 |
| 20 Mar 2003 | CNY | 7.24 | 7.26 | 7.16 | 7.2 | 7.2 | -0.04 (-0.55%) | 124,706 |
| 19 Mar 2003 | CNY | 7.2 | 7.28 | 7.18 | 7.24 | 7.24 | 0.0 (0.0%) | 199,064 |
| 18 Mar 2003 | CNY | 7.25 | 7.35 | 7.24 | 7.24 | 7.24 | 0.0 (0.0%) | 242,043 |
| 17 Mar 2003 | CNY | 7.32 | 7.32 | 7.1 | 7.24 | 7.24 | -0.12 (-1.63%) | 295,143 |
| 14 Mar 2003 | CNY | 7.34 | 7.42 | 7.3 | 7.36 | 7.36 | +0.02 (+0.27%) | 127,112 |
| 13 Mar 2003 | CNY | 7.38 | 7.41 | 7.31 | 7.34 | 7.34 | -0.07 (-0.94%) | 102,149 |
| 12 Mar 2003 | CNY | 7.4 | 7.46 | 7.3 | 7.41 | 7.41 | +0.01 (+0.14%) | 145,200 |
| 11 Mar 2003 | CNY | 7.35 | 7.44 | 7.33 | 7.4 | 7.4 | +0.01 (+0.14%) | 147,450 |
| 10 Mar 2003 | CNY | 7.55 | 7.55 | 7.38 | 7.39 | 7.39 | -0.16 (-2.12%) | 223,141 |
