| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2003 | CNY | 4.7767 | 4.8175 | 4.6951 | 4.7126 | 4.7126 | -0.082 (-1.70%) | 996,607 |
| 25 Mar 2003 | CNY | 4.8932 | 4.9223 | 4.7767 | 4.7942 | 4.7942 | -0.111 (-2.25%) | 755,335 |
| 24 Mar 2003 | CNY | 4.9514 | 4.9514 | 4.8699 | 4.9048 | 4.9048 | -0.012 (-0.24%) | 325,079 |
| 21 Mar 2003 | CNY | 4.9398 | 4.9398 | 4.8757 | 4.9165 | 4.9165 | -0.029 (-0.59%) | 434,651 |
| 20 Mar 2003 | CNY | 4.8582 | 5.0097 | 4.8524 | 4.9456 | 4.9456 | +0.082 (+1.68%) | 1,145,430 |
| 19 Mar 2003 | CNY | 4.8815 | 4.9281 | 4.8349 | 4.8641 | 4.8641 | -0.029 (-0.59%) | 509,154 |
| 18 Mar 2003 | CNY | 4.8815 | 4.998 | 4.8815 | 4.8932 | 4.8932 | -0.047 (-0.94%) | 511,367 |
| 17 Mar 2003 | CNY | 4.9281 | 4.9456 | 4.8641 | 4.9398 | 4.9398 | +0.018 (+0.36%) | 1,079,336 |
| 14 Mar 2003 | CNY | 4.8582 | 4.9514 | 4.8582 | 4.9223 | 4.9223 | +0.064 (+1.32%) | 1,211,966 |
| 13 Mar 2003 | CNY | 4.8582 | 4.9514 | 4.8349 | 4.8582 | 4.8582 | -0.012 (-0.24%) | 1,033,906 |
| 12 Mar 2003 | CNY | 4.8116 | 4.8699 | 4.765 | 4.8699 | 4.8699 | +0.047 (+0.97%) | 570,582 |
| 11 Mar 2003 | CNY | 4.8058 | 4.8641 | 4.7942 | 4.8233 | 4.8233 | +0.012 (+0.24%) | 622,298 |
| 10 Mar 2003 | CNY | 4.9223 | 4.9223 | 4.8058 | 4.8116 | 4.8116 | -0.111 (-2.25%) | 850,849 |
| 7 Mar 2003 | CNY | 4.9107 | 4.9398 | 4.8815 | 4.9223 | 4.9223 | +0.012 (+0.24%) | 774,505 |
| 6 Mar 2003 | CNY | 4.9864 | 5.0272 | 4.899 | 4.9107 | 4.9107 | -0.087 (-1.75%) | 1,308,241 |
| 5 Mar 2003 | CNY | 5.068 | 5.0738 | 4.9631 | 4.998 | 4.998 | -0.076 (-1.49%) | 1,208,736 |
| 4 Mar 2003 | CNY | 5.1379 | 5.1437 | 5.0563 | 5.0738 | 5.0738 | -0.07 (-1.36%) | 938,997 |
| 3 Mar 2003 | CNY | 5.0388 | 5.1553 | 4.9747 | 5.1437 | 5.1437 | +0.105 (+2.08%) | 1,846,749 |
| 28 Feb 2003 | CNY | 5.0097 | 5.0505 | 4.9806 | 5.0388 | 5.0388 | +0.035 (+0.70%) | 742,045 |
| 27 Feb 2003 | CNY | 5.0971 | 5.1087 | 4.9514 | 5.0039 | 5.0039 | -0.076 (-1.49%) | 1,564,344 |
| 26 Feb 2003 | CNY | 5.1087 | 5.1087 | 5.0213 | 5.0796 | 5.0796 | -0.035 (-0.68%) | 1,038,392 |
| 25 Feb 2003 | CNY | 4.998 | 5.1146 | 4.998 | 5.1146 | 5.1146 | +0.117 (+2.33%) | 1,889,097 |
| 24 Feb 2003 | CNY | 4.9689 | 5.0505 | 4.9573 | 4.998 | 4.998 | +0.006 (+0.12%) | 1,183,042 |
| 21 Feb 2003 | CNY | 5.1262 | 5.1553 | 4.9806 | 4.9922 | 4.9922 | -0.122 (-2.39%) | 2,139,368 |
| 20 Feb 2003 | CNY | 5.068 | 5.2194 | 5.0621 | 5.1146 | 5.1146 | +0.076 (+1.50%) | 3,871,761 |
| 19 Feb 2003 | CNY | 4.998 | 5.0854 | 4.9806 | 5.0388 | 5.0388 | +0.029 (+0.58%) | 2,640,014 |
| 18 Feb 2003 | CNY | 4.9806 | 5.1553 | 4.9806 | 5.0097 | 5.0097 | +0.07 (+1.42%) | 5,695,416 |
| 17 Feb 2003 | CNY | 4.998 | 5.0446 | 4.9223 | 4.9398 | 4.9398 | -0.041 (-0.82%) | 1,469,066 |
| 14 Feb 2003 | CNY | 4.9573 | 5.033 | 4.9514 | 4.9806 | 4.9806 | -0.012 (-0.23%) | 766,552 |
| 13 Feb 2003 | CNY | 5.0796 | 5.0913 | 4.9864 | 4.9922 | 4.9922 | -0.087 (-1.72%) | 2,104,155 |
