| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2003 | CNY | 3.7198 | 3.8345 | 3.6353 | 3.8225 | 3.8225 | +0.06 (+1.61%) | 4,059,730 |
| 25 Apr 2003 | CNY | 3.9795 | 3.9795 | 3.756 | 3.7621 | 3.7621 | -0.181 (-4.59%) | 4,200,493 |
| 24 Apr 2003 | CNY | 4.2573 | 4.2573 | 3.9251 | 3.9432 | 3.9432 | -0.284 (-6.72%) | 7,015,945 |
| 23 Apr 2003 | CNY | 4.2754 | 4.2814 | 4.2271 | 4.2271 | 4.2271 | -0.054 (-1.27%) | 2,814,372 |
| 22 Apr 2003 | CNY | 4.3237 | 4.3237 | 4.2693 | 4.2814 | 4.2814 | -0.012 (-0.28%) | 1,890,067 |
| 21 Apr 2003 | CNY | 4.2452 | 4.2995 | 4.2452 | 4.2935 | 4.2935 | 0.0 (0.0%) | 3,577,122 |
| 18 Apr 2003 | CNY | 4.3841 | 4.3841 | 4.2271 | 4.2935 | 4.2935 | -0.036 (-0.84%) | 14,099,329 |
| 17 Apr 2003 | CNY | 4.2935 | 4.4022 | 4.221 | 4.3297 | 4.3297 | +0.066 (+1.56%) | 11,514,780 |
| 16 Apr 2003 | CNY | 4.5411 | 4.5652 | 4.2512 | 4.2633 | 4.2633 | -0.241 (-5.36%) | 11,531,733 |
| 15 Apr 2003 | CNY | 4.5109 | 4.5713 | 4.4686 | 4.5048 | 4.5048 | +0.018 (+0.40%) | 8,195,492 |
| 14 Apr 2003 | CNY | 4.2754 | 4.529 | 4.2754 | 4.4867 | 4.4867 | +0.235 (+5.54%) | 17,976,201 |
| 11 Apr 2003 | CNY | 4.3478 | 4.3478 | 4.2452 | 4.2512 | 4.2512 | -0.097 (-2.22%) | 11,574,302 |
| 10 Apr 2003 | CNY | 4.3841 | 4.3961 | 4.3358 | 4.3478 | 4.3478 | -0.03 (-0.69%) | 8,784,207 |
| 9 Apr 2003 | CNY | 4.2995 | 4.378 | 4.2754 | 4.378 | 4.378 | +0.079 (+1.83%) | 10,149,200 |
| 8 Apr 2003 | CNY | 4.2754 | 4.3116 | 4.2573 | 4.2995 | 4.2995 | +0.006 (+0.14%) | 5,228,265 |
| 7 Apr 2003 | CNY | 4.3358 | 4.3358 | 4.2452 | 4.2935 | 4.2935 | -0.048 (-1.11%) | 7,989,883 |
| 4 Apr 2003 | CNY | 4.3478 | 4.4263 | 4.2391 | 4.3418 | 4.3418 | -0.03 (-0.69%) | 18,192,153 |
| 3 Apr 2003 | CNY | 4.535 | 4.5833 | 4.2573 | 4.372 | 4.372 | -0.157 (-3.47%) | 25,749,862 |
| 2 Apr 2003 | CNY | 4.68 | 4.7524 | 4.529 | 4.529 | 4.529 | -0.163 (-3.47%) | 24,914,515 |
| 1 Apr 2003 | CNY | 4.9517 | 5.006 | 4.6739 | 4.692 | 4.692 | -0.242 (-4.90%) | 42,433,696 |
| 31 Mar 2003 | CNY | 4.529 | 4.9336 | 4.529 | 4.9336 | 4.9336 | +0.447 (+9.96%) | 6,829,781 |
| 28 Mar 2003 | CNY | 4.5894 | 4.6075 | 4.4384 | 4.4867 | 4.4867 | -0.079 (-1.72%) | 1,250,690 |
| 27 Mar 2003 | CNY | 4.4143 | 4.6196 | 4.3599 | 4.5652 | 4.5652 | +0.109 (+2.44%) | 1,005,602 |
| 26 Mar 2003 | CNY | 4.535 | 4.5592 | 4.4505 | 4.4565 | 4.4565 | -0.103 (-2.25%) | 1,066,170 |
| 25 Mar 2003 | CNY | 4.6377 | 4.6498 | 4.5592 | 4.5592 | 4.5592 | -0.079 (-1.69%) | 585,396 |
| 24 Mar 2003 | CNY | 4.6075 | 4.6618 | 4.5954 | 4.6377 | 4.6377 | +0.072 (+1.59%) | 572,225 |
| 21 Mar 2003 | CNY | 4.5894 | 4.6679 | 4.5411 | 4.5652 | 4.5652 | 0.0 (0.0%) | 882,977 |
| 20 Mar 2003 | CNY | 4.7101 | 4.7585 | 4.5531 | 4.5652 | 4.5652 | -0.115 (-2.45%) | 1,000,795 |
| 19 Mar 2003 | CNY | 4.7041 | 4.8007 | 4.6377 | 4.68 | 4.68 | -0.012 (-0.26%) | 1,841,033 |
| 18 Mar 2003 | CNY | 4.8128 | 4.843 | 4.692 | 4.692 | 4.692 | -0.091 (-1.89%) | 2,022,870 |
