| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2003 | CNY | 7 | 7.29 | 6.91 | 7.29 | 7.29 | +0.26 (+3.70%) | 1,103,559 |
| 28 Apr 2003 | CNY | 6.9 | 7.08 | 6.76 | 7.03 | 7.03 | +0.07 (+1.01%) | 542,140 |
| 25 Apr 2003 | CNY | 7.07 | 7.16 | 6.9 | 6.96 | 6.96 | -0.12 (-1.69%) | 314,149 |
| 24 Apr 2003 | CNY | 7.26 | 7.26 | 7 | 7.08 | 7.08 | -0.2 (-2.75%) | 699,686 |
| 23 Apr 2003 | CNY | 7.37 | 7.38 | 7.23 | 7.28 | 7.28 | -0.02 (-0.27%) | 1,217,860 |
| 22 Apr 2003 | CNY | 7.24 | 7.31 | 7.11 | 7.3 | 7.3 | +0.16 (+2.24%) | 563,281 |
| 21 Apr 2003 | CNY | 7.13 | 7.18 | 7.05 | 7.14 | 7.14 | -0.04 (-0.56%) | 398,819 |
| 18 Apr 2003 | CNY | 7.2 | 7.32 | 7.17 | 7.18 | 7.18 | +0.06 (+0.84%) | 671,824 |
| 17 Apr 2003 | CNY | 7.08 | 7.15 | 7 | 7.12 | 7.12 | +0.02 (+0.28%) | 479,948 |
| 16 Apr 2003 | CNY | 7.25 | 7.4 | 7.04 | 7.1 | 7.1 | -0.14 (-1.93%) | 1,052,582 |
| 15 Apr 2003 | CNY | 7.3 | 7.36 | 7.21 | 7.24 | 7.24 | -0.06 (-0.82%) | 637,414 |
| 14 Apr 2003 | CNY | 7.28 | 7.44 | 7.2 | 7.3 | 7.3 | +0.12 (+1.67%) | 989,081 |
| 11 Apr 2003 | CNY | 6.99 | 7.2 | 6.95 | 7.18 | 7.18 | +0.21 (+3.01%) | 822,269 |
| 10 Apr 2003 | CNY | 6.9 | 7 | 6.8 | 6.97 | 6.97 | +0.07 (+1.01%) | 565,535 |
| 9 Apr 2003 | CNY | 6.78 | 6.9 | 6.71 | 6.9 | 6.9 | +0.12 (+1.77%) | 392,189 |
| 8 Apr 2003 | CNY | 6.83 | 6.86 | 6.74 | 6.78 | 6.78 | -0.05 (-0.73%) | 742,574 |
| 7 Apr 2003 | CNY | 6.99 | 7.01 | 6.82 | 6.83 | 6.83 | -0.16 (-2.29%) | 272,200 |
| 4 Apr 2003 | CNY | 7.05 | 7.05 | 6.95 | 6.99 | 6.99 | -0.07 (-0.99%) | 256,064 |
| 3 Apr 2003 | CNY | 7.02 | 7.06 | 6.97 | 7.06 | 7.06 | +0.04 (+0.57%) | 205,578 |
| 2 Apr 2003 | CNY | 7.08 | 7.09 | 7 | 7.02 | 7.02 | -0.07 (-0.99%) | 228,050 |
| 1 Apr 2003 | CNY | 7.11 | 7.13 | 7.03 | 7.09 | 7.09 | -0.03 (-0.42%) | 320,041 |
| 31 Mar 2003 | CNY | 6.98 | 7.15 | 6.96 | 7.12 | 7.12 | +0.15 (+2.15%) | 237,247 |
| 28 Mar 2003 | CNY | 7 | 7.07 | 6.95 | 6.97 | 6.97 | +0.01 (+0.14%) | 307,565 |
| 27 Mar 2003 | CNY | 6.8 | 7.03 | 6.76 | 6.96 | 6.96 | +0.16 (+2.35%) | 165,294 |
| 26 Mar 2003 | CNY | 6.8 | 6.85 | 6.76 | 6.8 | 6.8 | -0.02 (-0.29%) | 71,000 |
| 25 Mar 2003 | CNY | 6.9 | 6.94 | 6.81 | 6.82 | 6.82 | -0.09 (-1.30%) | 62,800 |
| 24 Mar 2003 | CNY | 6.91 | 6.92 | 6.88 | 6.91 | 6.91 | +0.03 (+0.44%) | 80,620 |
| 21 Mar 2003 | CNY | 6.8 | 6.92 | 6.79 | 6.88 | 6.88 | +0.07 (+1.03%) | 75,351 |
| 20 Mar 2003 | CNY | 6.92 | 6.92 | 6.8 | 6.81 | 6.81 | -0.05 (-0.73%) | 132,971 |
| 19 Mar 2003 | CNY | 6.73 | 6.96 | 6.73 | 6.86 | 6.86 | +0.09 (+1.33%) | 191,908 |
