| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2003 | CNY | 4.3201 | 4.3879 | 4.1218 | 4.2157 | 4.2157 | -0.125 (-2.88%) | 5,822,549 |
| 23 Apr 2003 | CNY | 4.487 | 4.5183 | 4.3201 | 4.3409 | 4.3409 | -0.146 (-3.26%) | 5,373,235 |
| 22 Apr 2003 | CNY | 4.5131 | 4.5444 | 4.4818 | 4.487 | 4.487 | -0.026 (-0.58%) | 4,016,223 |
| 21 Apr 2003 | CNY | 4.5288 | 4.6749 | 4.4557 | 4.5131 | 4.5131 | 0.0 (0.0%) | 10,697,557 |
| 18 Apr 2003 | CNY | 4.4401 | 4.5653 | 4.4088 | 4.5131 | 4.5131 | +0.073 (+1.64%) | 6,458,810 |
| 17 Apr 2003 | CNY | 4.4766 | 4.534 | 4.3879 | 4.4401 | 4.4401 | -0.036 (-0.82%) | 6,761,990 |
| 16 Apr 2003 | CNY | 4.6279 | 4.6331 | 4.4609 | 4.4766 | 4.4766 | -0.151 (-3.27%) | 12,445,943 |
| 15 Apr 2003 | CNY | 4.487 | 4.6853 | 4.3879 | 4.6279 | 4.6279 | +0.146 (+3.26%) | 19,208,508 |
| 14 Apr 2003 | CNY | 4.3357 | 4.5027 | 4.3357 | 4.4818 | 4.4818 | +0.193 (+4.50%) | 13,895,799 |
| 11 Apr 2003 | CNY | 4.2888 | 4.3148 | 4.2053 | 4.2888 | 4.2888 | -0.016 (-0.36%) | 12,370,784 |
| 10 Apr 2003 | CNY | 4.3827 | 4.4035 | 4.2679 | 4.3044 | 4.3044 | -0.063 (-1.43%) | 9,167,028 |
| 9 Apr 2003 | CNY | 4.2783 | 4.3775 | 4.2418 | 4.367 | 4.367 | +0.089 (+2.07%) | 7,317,819 |
| 8 Apr 2003 | CNY | 4.3775 | 4.4035 | 4.2575 | 4.2783 | 4.2783 | -0.104 (-2.38%) | 9,554,799 |
| 7 Apr 2003 | CNY | 4.5131 | 4.5131 | 4.3722 | 4.3827 | 4.3827 | -0.089 (-1.98%) | 5,849,357 |
| 4 Apr 2003 | CNY | 4.4453 | 4.4975 | 4.4348 | 4.4714 | 4.4714 | +0.016 (+0.35%) | 3,736,727 |
| 3 Apr 2003 | CNY | 4.5131 | 4.5548 | 4.4348 | 4.4557 | 4.4557 | -0.068 (-1.50%) | 4,893,553 |
| 2 Apr 2003 | CNY | 4.5601 | 4.5809 | 4.5131 | 4.5235 | 4.5235 | -0.031 (-0.69%) | 5,311,553 |
| 1 Apr 2003 | CNY | 4.4818 | 4.5914 | 4.4244 | 4.5548 | 4.5548 | +0.073 (+1.63%) | 12,700,475 |
| 31 Mar 2003 | CNY | 4.4557 | 4.5079 | 4.4244 | 4.4818 | 4.4818 | +0.063 (+1.42%) | 8,956,665 |
| 28 Mar 2003 | CNY | 4.3983 | 4.534 | 4.3566 | 4.4192 | 4.4192 | +0.021 (+0.48%) | 17,604,083 |
| 27 Mar 2003 | CNY | 4.3462 | 4.414 | 4.2522 | 4.3983 | 4.3983 | +0.084 (+1.94%) | 11,273,933 |
| 26 Mar 2003 | CNY | 4.3462 | 4.3775 | 4.2783 | 4.3148 | 4.3148 | -0.031 (-0.72%) | 4,268,938 |
| 25 Mar 2003 | CNY | 4.414 | 4.414 | 4.3305 | 4.3462 | 4.3462 | -0.068 (-1.54%) | 3,453,248 |
| 24 Mar 2003 | CNY | 4.4088 | 4.4244 | 4.3357 | 4.414 | 4.414 | +0.011 (+0.24%) | 4,735,461 |
| 21 Mar 2003 | CNY | 4.3827 | 4.4348 | 4.3566 | 4.4035 | 4.4035 | +0.026 (+0.59%) | 10,233,905 |
| 20 Mar 2003 | CNY | 4.3044 | 4.3827 | 4.2783 | 4.3775 | 4.3775 | +0.068 (+1.58%) | 6,995,737 |
| 19 Mar 2003 | CNY | 4.3357 | 4.3462 | 4.2366 | 4.3096 | 4.3096 | -0.021 (-0.48%) | 4,245,806 |
| 18 Mar 2003 | CNY | 4.3827 | 4.4035 | 4.3305 | 4.3305 | 4.3305 | -0.036 (-0.84%) | 5,901,196 |
| 17 Mar 2003 | CNY | 4.3566 | 4.3775 | 4.2835 | 4.367 | 4.367 | +0.084 (+1.95%) | 6,799,634 |
| 14 Mar 2003 | CNY | 4.2888 | 4.3305 | 4.2366 | 4.2835 | 4.2835 | +0.036 (+0.86%) | 2,517,985 |
