| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2003 | CNY | 7.8846 | 8.2692 | 7.7692 | 7.9231 | 7.9231 | +0.062 (+0.78%) | 8,282,370 |
| 17 Apr 2003 | CNY | 7.6231 | 7.8846 | 7.6154 | 7.8615 | 7.8615 | +0.238 (+3.13%) | 5,099,564 |
| 16 Apr 2003 | CNY | 7.9231 | 7.9846 | 7.5462 | 7.6231 | 7.6231 | -0.3 (-3.79%) | 5,237,952 |
| 15 Apr 2003 | CNY | 7.6154 | 7.9615 | 7.6 | 7.9231 | 7.9231 | +0.323 (+4.25%) | 6,167,301 |
| 14 Apr 2003 | CNY | 7.5385 | 7.6539 | 7.4846 | 7.6 | 7.6 | +0.115 (+1.54%) | 4,720,501 |
| 11 Apr 2003 | CNY | 7.4231 | 7.5769 | 7.3308 | 7.4846 | 7.4846 | +0.077 (+1.04%) | 4,441,342 |
| 10 Apr 2003 | CNY | 7.4077 | 7.6539 | 7.3077 | 7.4077 | 7.4077 | +0.031 (+0.42%) | 12,301,126 |
| 9 Apr 2003 | CNY | 7.3462 | 7.5 | 7.2231 | 7.3769 | 7.3769 | +0.1 (+1.37%) | 3,784,047 |
| 8 Apr 2003 | CNY | 7.2154 | 7.3077 | 7.1769 | 7.2769 | 7.2769 | +0.061 (+0.85%) | 2,096,251 |
| 7 Apr 2003 | CNY | 7.2539 | 7.4077 | 7.2 | 7.2154 | 7.2154 | -0.038 (-0.53%) | 2,426,700 |
| 4 Apr 2003 | CNY | 7.3385 | 7.3385 | 7.1846 | 7.2539 | 7.2539 | -0.092 (-1.26%) | 3,719,216 |
| 3 Apr 2003 | CNY | 7.2077 | 7.3462 | 7.1385 | 7.3462 | 7.3462 | +0.131 (+1.81%) | 6,982,830 |
| 2 Apr 2003 | CNY | 6.9923 | 7.3077 | 6.8769 | 7.2154 | 7.2154 | +0.262 (+3.76%) | 6,186,281 |
| 1 Apr 2003 | CNY | 6.8308 | 7.0308 | 6.8308 | 6.9539 | 6.9539 | +0.108 (+1.57%) | 2,062,401 |
| 31 Mar 2003 | CNY | 6.7539 | 6.9154 | 6.7539 | 6.8462 | 6.8462 | +0.085 (+1.25%) | 1,199,374 |
| 28 Mar 2003 | CNY | 6.7154 | 6.8231 | 6.6615 | 6.7615 | 6.7615 | +0.077 (+1.15%) | 1,264,909 |
| 27 Mar 2003 | CNY | 6.4846 | 6.7385 | 6.4462 | 6.6846 | 6.6846 | +0.2 (+3.08%) | 593,776 |
| 26 Mar 2003 | CNY | 6.5154 | 6.5615 | 6.4539 | 6.4846 | 6.4846 | -0.023 (-0.35%) | 351,185 |
| 25 Mar 2003 | CNY | 6.6462 | 6.6462 | 6.5077 | 6.5077 | 6.5077 | -0.139 (-2.08%) | 289,504 |
| 24 Mar 2003 | CNY | 6.6539 | 6.6615 | 6.6077 | 6.6462 | 6.6462 | 0.0 (0.0%) | 324,753 |
| 21 Mar 2003 | CNY | 6.6154 | 6.6539 | 6.5769 | 6.6462 | 6.6462 | +0.031 (+0.47%) | 317,928 |
| 20 Mar 2003 | CNY | 6.6077 | 6.7154 | 6.5846 | 6.6154 | 6.6154 | +0.077 (+1.18%) | 864,587 |
| 19 Mar 2003 | CNY | 6.4692 | 6.5923 | 6.4615 | 6.5385 | 6.5385 | +0.023 (+0.35%) | 277,810 |
| 18 Mar 2003 | CNY | 6.5385 | 6.6385 | 6.5077 | 6.5154 | 6.5154 | -0.008 (-0.12%) | 433,921 |
| 17 Mar 2003 | CNY | 6.5769 | 6.6077 | 6.5077 | 6.5231 | 6.5231 | -0.054 (-0.82%) | 514,085 |
| 14 Mar 2003 | CNY | 6.6 | 6.6154 | 6.5231 | 6.5769 | 6.5769 | -0.008 (-0.12%) | 399,278 |
| 13 Mar 2003 | CNY | 6.6 | 6.6539 | 6.5769 | 6.5846 | 6.5846 | +0.008 (+0.12%) | 437,734 |
| 12 Mar 2003 | CNY | 6.5846 | 6.5846 | 6.5 | 6.5769 | 6.5769 | -0.008 (-0.12%) | 704,081 |
| 11 Mar 2003 | CNY | 6.5846 | 6.6462 | 6.5692 | 6.5846 | 6.5846 | +0.015 (+0.23%) | 412,509 |
| 10 Mar 2003 | CNY | 6.7539 | 6.7539 | 6.5692 | 6.5692 | 6.5692 | -0.185 (-2.73%) | 740,090 |
