| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2003 | CNY | 9.05 | 9.2 | 9.05 | 9.15 | 9.15 | +0.1 (+1.10%) | 238,544 |
| 17 Apr 2003 | CNY | 9.15 | 9.2 | 8.97 | 9.05 | 9.05 | -0.11 (-1.20%) | 298,435 |
| 16 Apr 2003 | CNY | 9.45 | 9.46 | 9.1 | 9.16 | 9.16 | -0.24 (-2.55%) | 457,118 |
| 15 Apr 2003 | CNY | 9.38 | 9.43 | 9.23 | 9.4 | 9.4 | +0.05 (+0.53%) | 581,807 |
| 14 Apr 2003 | CNY | 9.12 | 9.35 | 9.09 | 9.35 | 9.35 | +0.26 (+2.86%) | 524,471 |
| 11 Apr 2003 | CNY | 9.06 | 9.09 | 8.94 | 9.09 | 9.09 | +0.08 (+0.89%) | 476,943 |
| 10 Apr 2003 | CNY | 9 | 9.05 | 8.88 | 9.01 | 9.01 | +0.04 (+0.45%) | 315,706 |
| 9 Apr 2003 | CNY | 9.01 | 9.05 | 8.85 | 8.97 | 8.97 | -0.07 (-0.77%) | 236,587 |
| 8 Apr 2003 | CNY | 9.05 | 9.16 | 8.93 | 9.04 | 9.04 | -0.04 (-0.44%) | 189,988 |
| 7 Apr 2003 | CNY | 9.1 | 9.18 | 9.03 | 9.08 | 9.08 | -0.04 (-0.44%) | 116,896 |
| 4 Apr 2003 | CNY | 9.11 | 9.15 | 9.09 | 9.12 | 9.12 | +0.02 (+0.22%) | 126,184 |
| 3 Apr 2003 | CNY | 9.2 | 9.2 | 9.08 | 9.1 | 9.1 | -0.1 (-1.09%) | 119,440 |
| 2 Apr 2003 | CNY | 9.3 | 9.3 | 9.18 | 9.2 | 9.2 | -0.08 (-0.86%) | 139,700 |
| 1 Apr 2003 | CNY | 9.2 | 9.3 | 9.2 | 9.28 | 9.28 | +0.03 (+0.32%) | 175,574 |
| 31 Mar 2003 | CNY | 9.27 | 9.27 | 9.12 | 9.25 | 9.25 | +0.05 (+0.54%) | 64,339 |
| 28 Mar 2003 | CNY | 9.22 | 9.35 | 9.11 | 9.2 | 9.2 | +0.01 (+0.11%) | 249,838 |
| 27 Mar 2003 | CNY | 8.9 | 9.24 | 8.83 | 9.19 | 9.19 | +0.29 (+3.26%) | 98,376 |
| 26 Mar 2003 | CNY | 8.96 | 9.01 | 8.9 | 8.9 | 8.9 | -0.1 (-1.11%) | 63,878 |
| 25 Mar 2003 | CNY | 9.12 | 9.13 | 9 | 9 | 9 | -0.13 (-1.42%) | 68,530 |
| 24 Mar 2003 | CNY | 9.18 | 9.19 | 9.05 | 9.13 | 9.13 | +0.01 (+0.11%) | 36,514 |
| 21 Mar 2003 | CNY | 9.02 | 9.13 | 9.02 | 9.12 | 9.12 | +0.1 (+1.11%) | 53,399 |
| 20 Mar 2003 | CNY | 9 | 9.1 | 9 | 9.02 | 9.02 | 0.0 (0.0%) | 69,700 |
| 19 Mar 2003 | CNY | 9.13 | 9.13 | 8.96 | 9.02 | 9.02 | +0.01 (+0.11%) | 84,231 |
| 18 Mar 2003 | CNY | 9.11 | 9.2 | 9.01 | 9.01 | 9.01 | -0.06 (-0.66%) | 72,300 |
| 17 Mar 2003 | CNY | 9.22 | 9.22 | 9.02 | 9.07 | 9.07 | -0.2 (-2.16%) | 184,348 |
| 14 Mar 2003 | CNY | 9.27 | 9.35 | 9.26 | 9.27 | 9.27 | -0.01 (-0.11%) | 72,200 |
| 13 Mar 2003 | CNY | 9.32 | 9.42 | 9.25 | 9.28 | 9.28 | -0.06 (-0.64%) | 85,030 |
| 12 Mar 2003 | CNY | 9.4 | 9.4 | 9.23 | 9.34 | 9.34 | +0.02 (+0.21%) | 63,200 |
| 11 Mar 2003 | CNY | 9.41 | 9.41 | 9.27 | 9.32 | 9.32 | +0.02 (+0.22%) | 79,805 |
| 10 Mar 2003 | CNY | 9.57 | 9.57 | 9.29 | 9.3 | 9.3 | -0.25 (-2.62%) | 151,096 |
