| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2003 | CNY | 3.9444 | 4.0444 | 3.7667 | 3.8056 | 3.8056 | -0.172 (-4.33%) | 4,504,696 |
| 24 Apr 2003 | CNY | 4.2111 | 4.2111 | 3.9444 | 3.9778 | 3.9778 | -0.283 (-6.65%) | 7,461,666 |
| 23 Apr 2003 | CNY | 4.1389 | 4.5167 | 4.1389 | 4.2611 | 4.2611 | +0.15 (+3.65%) | 28,800,570 |
| 22 Apr 2003 | CNY | 4.0444 | 4.1889 | 3.9333 | 4.1111 | 4.1111 | -0.006 (-0.14%) | 14,246,847 |
| 18 Apr 2003 | CNY | 3.75 | 4.1167 | 3.7333 | 4.1167 | 4.1167 | +0.372 (+9.94%) | 13,014,873 |
| 17 Apr 2003 | CNY | 3.7667 | 3.8222 | 3.7056 | 3.7444 | 3.7444 | -0.033 (-0.88%) | 1,838,172 |
| 16 Apr 2003 | CNY | 3.9278 | 3.9278 | 3.75 | 3.7778 | 3.7778 | -0.155 (-3.95%) | 2,847,330 |
| 15 Apr 2003 | CNY | 4 | 4.0278 | 3.8556 | 3.9333 | 3.9333 | -0.056 (-1.39%) | 4,789,724 |
| 14 Apr 2003 | CNY | 4 | 4.0111 | 3.8944 | 3.9889 | 3.9889 | +0.022 (+0.56%) | 3,756,220 |
| 11 Apr 2003 | CNY | 3.8889 | 3.9722 | 3.8389 | 3.9667 | 3.9667 | +0.128 (+3.33%) | 5,979,481 |
| 10 Apr 2003 | CNY | 3.7778 | 3.8778 | 3.7778 | 3.8389 | 3.8389 | +0.05 (+1.32%) | 2,872,373 |
| 9 Apr 2003 | CNY | 3.7556 | 3.8 | 3.7 | 3.7889 | 3.7889 | -0.017 (-0.44%) | 805,179 |
| 8 Apr 2003 | CNY | 3.75 | 3.8278 | 3.7 | 3.8056 | 3.8056 | +0.039 (+1.03%) | 1,251,160 |
| 7 Apr 2003 | CNY | 3.8 | 3.8 | 3.7389 | 3.7667 | 3.7667 | -0.044 (-1.17%) | 942,112 |
| 4 Apr 2003 | CNY | 3.7944 | 3.8389 | 3.7778 | 3.8111 | 3.8111 | 0.0 (0.0%) | 485,460 |
| 3 Apr 2003 | CNY | 3.8111 | 3.8333 | 3.7889 | 3.8111 | 3.8111 | -0.011 (-0.29%) | 465,498 |
| 2 Apr 2003 | CNY | 3.8556 | 3.8556 | 3.7833 | 3.8222 | 3.8222 | -0.039 (-1.01%) | 634,928 |
| 1 Apr 2003 | CNY | 3.8722 | 3.8833 | 3.8333 | 3.8611 | 3.8611 | -0.011 (-0.29%) | 1,329,015 |
| 31 Mar 2003 | CNY | 3.9056 | 3.9111 | 3.8444 | 3.8722 | 3.8722 | -0.006 (-0.14%) | 1,390,699 |
| 28 Mar 2003 | CNY | 3.8056 | 3.9 | 3.7778 | 3.8778 | 3.8778 | +0.078 (+2.05%) | 5,779,600 |
| 27 Mar 2003 | CNY | 3.7222 | 3.8111 | 3.65 | 3.8 | 3.8 | +0.089 (+2.40%) | 1,249,398 |
| 26 Mar 2003 | CNY | 3.6444 | 3.75 | 3.6278 | 3.7111 | 3.7111 | +0.028 (+0.75%) | 484,246 |
| 25 Mar 2003 | CNY | 3.6889 | 3.6889 | 3.6333 | 3.6833 | 3.6833 | +0.005 (+0.15%) | 553,251 |
| 24 Mar 2003 | CNY | 3.6722 | 3.6944 | 3.65 | 3.6778 | 3.6778 | -0.011 (-0.30%) | 362,971 |
| 21 Mar 2003 | CNY | 3.7111 | 3.7167 | 3.6833 | 3.6889 | 3.6889 | -0.022 (-0.60%) | 301,140 |
| 20 Mar 2003 | CNY | 3.7278 | 3.7389 | 3.6944 | 3.7111 | 3.7111 | -0.022 (-0.59%) | 377,958 |
| 19 Mar 2003 | CNY | 3.6222 | 3.7722 | 3.5889 | 3.7333 | 3.7333 | +0.05 (+1.36%) | 602,064 |
| 18 Mar 2003 | CNY | 3.7778 | 3.7778 | 3.6722 | 3.6833 | 3.6833 | -0.089 (-2.36%) | 671,220 |
| 17 Mar 2003 | CNY | 3.75 | 3.7833 | 3.7278 | 3.7722 | 3.7722 | -0.017 (-0.44%) | 1,177,704 |
| 14 Mar 2003 | CNY | 3.6333 | 3.8056 | 3.6333 | 3.7889 | 3.7889 | +0.122 (+3.33%) | 1,437,537 |
