| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2003 | CNY | 3.8497 | 3.8904 | 3.8033 | 3.8265 | 3.8265 | -0.041 (-1.05%) | 911,648 |
| 16 Apr 2003 | CNY | 3.9426 | 4.0355 | 3.8672 | 3.8672 | 3.8672 | -0.041 (-1.04%) | 1,830,297 |
| 15 Apr 2003 | CNY | 3.9542 | 3.9775 | 3.8788 | 3.9078 | 3.9078 | -0.023 (-0.59%) | 1,456,002 |
| 14 Apr 2003 | CNY | 3.7801 | 3.9368 | 3.7801 | 3.931 | 3.931 | +0.151 (+3.99%) | 1,423,307 |
| 11 Apr 2003 | CNY | 3.7568 | 3.8265 | 3.722 | 3.7801 | 3.7801 | +0.046 (+1.25%) | 846,599 |
| 10 Apr 2003 | CNY | 3.7452 | 3.7452 | 3.6697 | 3.7336 | 3.7336 | 0.0 (0.0%) | 890,687 |
| 9 Apr 2003 | CNY | 3.7278 | 3.7452 | 3.6523 | 3.7336 | 3.7336 | +0.006 (+0.16%) | 564,084 |
| 8 Apr 2003 | CNY | 3.7452 | 3.9136 | 3.6697 | 3.7278 | 3.7278 | -0.017 (-0.46%) | 614,077 |
| 7 Apr 2003 | CNY | 3.8439 | 3.8439 | 3.7278 | 3.7452 | 3.7452 | -0.064 (-1.68%) | 200,567 |
| 4 Apr 2003 | CNY | 3.7626 | 3.8323 | 3.7278 | 3.8091 | 3.8091 | +0.041 (+1.08%) | 785,607 |
| 3 Apr 2003 | CNY | 3.7801 | 3.8091 | 3.7626 | 3.7684 | 3.7684 | -0.035 (-0.92%) | 326,873 |
| 2 Apr 2003 | CNY | 3.8207 | 3.8265 | 3.7917 | 3.8033 | 3.8033 | -0.035 (-0.91%) | 313,459 |
| 1 Apr 2003 | CNY | 3.8033 | 3.8555 | 3.7568 | 3.8381 | 3.8381 | +0.046 (+1.22%) | 664,178 |
| 31 Mar 2003 | CNY | 3.7742 | 3.8033 | 3.7336 | 3.7917 | 3.7917 | +0.018 (+0.46%) | 245,212 |
| 28 Mar 2003 | CNY | 3.7742 | 3.8207 | 3.7162 | 3.7742 | 3.7742 | 0.0 (0.0%) | 439,793 |
| 27 Mar 2003 | CNY | 3.6523 | 3.8033 | 3.6175 | 3.7742 | 3.7742 | +0.122 (+3.34%) | 366,666 |
| 26 Mar 2003 | CNY | 3.722 | 3.7336 | 3.6465 | 3.6523 | 3.6523 | -0.07 (-1.87%) | 269,503 |
| 25 Mar 2003 | CNY | 3.7626 | 3.7742 | 3.722 | 3.722 | 3.722 | -0.041 (-1.08%) | 174,114 |
| 24 Mar 2003 | CNY | 3.7452 | 3.7859 | 3.7452 | 3.7626 | 3.7626 | 0.0 (0.0%) | 207,282 |
| 21 Mar 2003 | CNY | 3.7452 | 3.7742 | 3.722 | 3.7626 | 3.7626 | +0.017 (+0.46%) | 228,201 |
| 20 Mar 2003 | CNY | 3.7742 | 3.7975 | 3.7336 | 3.7452 | 3.7452 | -0.017 (-0.46%) | 187,375 |
| 19 Mar 2003 | CNY | 3.7394 | 3.7742 | 3.7278 | 3.7626 | 3.7626 | +0.023 (+0.62%) | 191,884 |
| 18 Mar 2003 | CNY | 3.7742 | 3.8033 | 3.7336 | 3.7394 | 3.7394 | -0.035 (-0.92%) | 181,001 |
| 17 Mar 2003 | CNY | 3.7801 | 3.7801 | 3.7278 | 3.7742 | 3.7742 | -0.012 (-0.31%) | 225,751 |
| 14 Mar 2003 | CNY | 3.7684 | 3.7975 | 3.7568 | 3.7859 | 3.7859 | +0.018 (+0.46%) | 154,531 |
| 13 Mar 2003 | CNY | 3.8207 | 3.8207 | 3.7684 | 3.7684 | 3.7684 | -0.064 (-1.67%) | 215,016 |
| 12 Mar 2003 | CNY | 3.8091 | 3.8788 | 3.7859 | 3.8323 | 3.8323 | +0.023 (+0.61%) | 263,506 |
| 11 Mar 2003 | CNY | 3.7975 | 3.8323 | 3.7801 | 3.8091 | 3.8091 | -0.006 (-0.15%) | 260,396 |
| 10 Mar 2003 | CNY | 3.9484 | 3.9542 | 3.7975 | 3.8149 | 3.8149 | -0.134 (-3.38%) | 599,657 |
| 7 Mar 2003 | CNY | 3.9659 | 3.9949 | 3.9194 | 3.9484 | 3.9484 | -0.018 (-0.44%) | 599,125 |
