| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2003 | CNY | 4.3657 | 4.4179 | 4.2985 | 4.306 | 4.306 | -0.067 (-1.53%) | 378,615 |
| 4 Apr 2003 | CNY | 4.3433 | 4.3806 | 4.3433 | 4.3731 | 4.3731 | +0.015 (+0.34%) | 382,575 |
| 3 Apr 2003 | CNY | 4.4179 | 4.4179 | 4.3358 | 4.3582 | 4.3582 | -0.06 (-1.35%) | 484,415 |
| 2 Apr 2003 | CNY | 4.4776 | 4.4776 | 4.403 | 4.4179 | 4.4179 | -0.037 (-0.84%) | 449,169 |
| 1 Apr 2003 | CNY | 4.3806 | 4.4851 | 4.3806 | 4.4552 | 4.4552 | +0.075 (+1.70%) | 2,091,742 |
| 31 Mar 2003 | CNY | 4.2463 | 4.403 | 4.2239 | 4.3806 | 4.3806 | +0.134 (+3.16%) | 636,329 |
| 28 Mar 2003 | CNY | 4.3134 | 4.3284 | 4.2463 | 4.2463 | 4.2463 | -0.134 (-3.07%) | 370,515 |
| 27 Mar 2003 | CNY | 4.291 | 4.4328 | 4.2612 | 4.3806 | 4.3806 | +0.082 (+1.91%) | 537,448 |
| 26 Mar 2003 | CNY | 4.2687 | 4.3134 | 4.2612 | 4.2985 | 4.2985 | +0.022 (+0.52%) | 183,850 |
| 25 Mar 2003 | CNY | 4.3433 | 4.3433 | 4.2687 | 4.2761 | 4.2761 | -0.03 (-0.69%) | 181,034 |
| 24 Mar 2003 | CNY | 4.306 | 4.306 | 4.2761 | 4.306 | 4.306 | 0.0 (0.0%) | 104,344 |
| 21 Mar 2003 | CNY | 4.2463 | 4.3209 | 4.2463 | 4.306 | 4.306 | +0.052 (+1.23%) | 188,806 |
| 20 Mar 2003 | CNY | 4.291 | 4.3284 | 4.2388 | 4.2537 | 4.2537 | -0.03 (-0.70%) | 275,973 |
| 19 Mar 2003 | CNY | 4.2537 | 4.3209 | 4.2388 | 4.2836 | 4.2836 | 0.0 (0.0%) | 285,353 |
| 18 Mar 2003 | CNY | 4.306 | 4.3433 | 4.2761 | 4.2836 | 4.2836 | -0.03 (-0.69%) | 302,103 |
| 17 Mar 2003 | CNY | 4.3134 | 4.3209 | 4.2836 | 4.3134 | 4.3134 | 0.0 (0.0%) | 403,969 |
| 14 Mar 2003 | CNY | 4.306 | 4.3433 | 4.2761 | 4.3134 | 4.3134 | -0.015 (-0.35%) | 285,178 |
| 13 Mar 2003 | CNY | 4.3881 | 4.3881 | 4.3134 | 4.3284 | 4.3284 | -0.03 (-0.68%) | 302,304 |
| 12 Mar 2003 | CNY | 4.3134 | 4.3582 | 4.306 | 4.3582 | 4.3582 | +0.03 (+0.69%) | 336,088 |
| 11 Mar 2003 | CNY | 4.3209 | 4.3358 | 4.291 | 4.3284 | 4.3284 | +0.007 (+0.17%) | 316,506 |
| 10 Mar 2003 | CNY | 4.403 | 4.403 | 4.3134 | 4.3209 | 4.3209 | -0.075 (-1.70%) | 404,087 |
| 7 Mar 2003 | CNY | 4.4179 | 4.4403 | 4.3806 | 4.3955 | 4.3955 | -0.022 (-0.51%) | 459,936 |
| 6 Mar 2003 | CNY | 4.5149 | 4.5149 | 4.4105 | 4.4179 | 4.4179 | -0.09 (-1.99%) | 453,068 |
| 5 Mar 2003 | CNY | 4.5224 | 4.5224 | 4.4776 | 4.5075 | 4.5075 | -0.022 (-0.49%) | 338,474 |
| 4 Mar 2003 | CNY | 4.5373 | 4.5746 | 4.5149 | 4.5299 | 4.5299 | +0.045 (+1.00%) | 720,760 |
| 28 Feb 2003 | CNY | 4.5 | 4.5075 | 4.4478 | 4.4851 | 4.4851 | -0.022 (-0.50%) | 270,653 |
| 27 Feb 2003 | CNY | 4.4851 | 4.5522 | 4.4851 | 4.5075 | 4.5075 | +0.007 (+0.17%) | 340,287 |
| 26 Feb 2003 | CNY | 4.5299 | 4.5373 | 4.4851 | 4.5 | 4.5 | -0.03 (-0.66%) | 323,254 |
| 25 Feb 2003 | CNY | 4.4478 | 4.5299 | 4.4478 | 4.5299 | 4.5299 | +0.09 (+2.02%) | 641,482 |
| 24 Feb 2003 | CNY | 4.4254 | 4.4627 | 4.403 | 4.4403 | 4.4403 | 0.0 (0.0%) | 489,743 |
