| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2003 | CNY | 1.1365 | 1.1365 | 1.1039 | 1.107 | 1.107 | -0.026 (-2.33%) | 3,478,124 |
| 28 Apr 2003 | CNY | 1.1163 | 1.135 | 1.0945 | 1.1334 | 1.1334 | +0.014 (+1.25%) | 5,939,067 |
| 25 Apr 2003 | CNY | 1.1505 | 1.1521 | 1.1163 | 1.1194 | 1.1194 | -0.019 (-1.64%) | 4,150,751 |
| 24 Apr 2003 | CNY | 1.1785 | 1.1785 | 1.1318 | 1.1381 | 1.1381 | -0.04 (-3.43%) | 5,012,627 |
| 23 Apr 2003 | CNY | 1.2065 | 1.2096 | 1.1754 | 1.1785 | 1.1785 | -0.028 (-2.32%) | 3,369,083 |
| 22 Apr 2003 | CNY | 1.2003 | 1.2174 | 1.1971 | 1.2065 | 1.2065 | +0.005 (+0.39%) | 1,763,655 |
| 21 Apr 2003 | CNY | 1.2282 | 1.2298 | 1.194 | 1.2018 | 1.2018 | -0.031 (-2.52%) | 4,305,582 |
| 18 Apr 2003 | CNY | 1.222 | 1.2469 | 1.2127 | 1.2329 | 1.2329 | +0.009 (+0.76%) | 2,141,098 |
| 17 Apr 2003 | CNY | 1.2422 | 1.2422 | 1.2096 | 1.2236 | 1.2236 | -0.037 (-2.96%) | 4,936,690 |
| 16 Apr 2003 | CNY | 1.2951 | 1.2951 | 1.2578 | 1.2609 | 1.2609 | -0.034 (-2.64%) | 8,678,039 |
| 15 Apr 2003 | CNY | 1.2904 | 1.2966 | 1.2811 | 1.2951 | 1.2951 | +0.008 (+0.61%) | 7,474,958 |
| 14 Apr 2003 | CNY | 1.2453 | 1.2982 | 1.2422 | 1.2873 | 1.2873 | +0.042 (+3.37%) | 10,067,724 |
| 11 Apr 2003 | CNY | 1.2438 | 1.2516 | 1.2205 | 1.2453 | 1.2453 | +0.002 (+0.12%) | 5,623,384 |
| 10 Apr 2003 | CNY | 1.2251 | 1.2469 | 1.2003 | 1.2438 | 1.2438 | +0.022 (+1.78%) | 6,920,404 |
| 9 Apr 2003 | CNY | 1.2127 | 1.2282 | 1.194 | 1.222 | 1.222 | +0.02 (+1.68%) | 3,831,036 |
| 8 Apr 2003 | CNY | 1.2127 | 1.2282 | 1.1971 | 1.2018 | 1.2018 | -0.017 (-1.40%) | 4,274,458 |
| 7 Apr 2003 | CNY | 1.2469 | 1.2469 | 1.2174 | 1.2189 | 1.2189 | -0.029 (-2.36%) | 3,115,533 |
| 4 Apr 2003 | CNY | 1.2407 | 1.2516 | 1.2329 | 1.2484 | 1.2484 | +0.005 (+0.37%) | 2,498,775 |
| 3 Apr 2003 | CNY | 1.2562 | 1.2593 | 1.2407 | 1.2438 | 1.2438 | -0.009 (-0.74%) | 2,064,537 |
| 2 Apr 2003 | CNY | 1.2609 | 1.2656 | 1.2453 | 1.2531 | 1.2531 | -0.005 (-0.37%) | 3,337,540 |
| 1 Apr 2003 | CNY | 1.2329 | 1.2624 | 1.2236 | 1.2578 | 1.2578 | +0.028 (+2.28%) | 6,720,568 |
| 31 Mar 2003 | CNY | 1.2282 | 1.25 | 1.222 | 1.2298 | 1.2298 | +0.002 (+0.13%) | 4,656,422 |
| 28 Mar 2003 | CNY | 1.2578 | 1.2624 | 1.2251 | 1.2282 | 1.2282 | -0.028 (-2.23%) | 5,018,203 |
| 27 Mar 2003 | CNY | 1.222 | 1.2749 | 1.1925 | 1.2562 | 1.2562 | +0.034 (+2.80%) | 6,749,744 |
| 26 Mar 2003 | CNY | 1.236 | 1.2422 | 1.222 | 1.222 | 1.222 | 0.0 (0.0%) | 2,278,215 |
