| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2003 | CNY | 3.2051 | 3.2051 | 3.1558 | 3.1805 | 3.1805 | -0.005 (-0.15%) | 1,054,732 |
| 1 Apr 2003 | CNY | 3.1953 | 3.2051 | 3.1558 | 3.1854 | 3.1854 | -0.005 (-0.15%) | 1,526,534 |
| 31 Mar 2003 | CNY | 3.146 | 3.1953 | 3.1361 | 3.1903 | 3.1903 | +0.059 (+1.89%) | 5,749,270 |
| 28 Mar 2003 | CNY | 3.0325 | 3.1312 | 3.0325 | 3.1312 | 3.1312 | +0.079 (+2.58%) | 4,344,418 |
| 27 Mar 2003 | CNY | 2.9832 | 3.1065 | 2.9093 | 3.0523 | 3.0523 | +0.069 (+2.32%) | 2,126,775 |
| 26 Mar 2003 | CNY | 3.0375 | 3.0572 | 2.9783 | 2.9832 | 2.9832 | -0.064 (-2.10%) | 843,952 |
| 25 Mar 2003 | CNY | 3.1164 | 3.1213 | 3.0375 | 3.0473 | 3.0473 | -0.059 (-1.91%) | 535,974 |
| 24 Mar 2003 | CNY | 3.0819 | 3.1262 | 3.0819 | 3.1065 | 3.1065 | +0.015 (+0.48%) | 514,138 |
| 21 Mar 2003 | CNY | 3.0819 | 3.0967 | 3.0473 | 3.0917 | 3.0917 | +0.035 (+1.13%) | 362,048 |
| 20 Mar 2003 | CNY | 3.0769 | 3.0967 | 3.0375 | 3.0572 | 3.0572 | -0.01 (-0.32%) | 833,043 |
| 19 Mar 2003 | CNY | 3.1164 | 3.1509 | 3.0572 | 3.0671 | 3.0671 | -0.049 (-1.58%) | 1,931,073 |
| 18 Mar 2003 | CNY | 3.1016 | 3.1558 | 3.0967 | 3.1164 | 3.1164 | +0.015 (+0.48%) | 1,713,556 |
| 17 Mar 2003 | CNY | 3.0819 | 3.1016 | 3.0572 | 3.1016 | 3.1016 | +0.005 (+0.16%) | 977,700 |
| 14 Mar 2003 | CNY | 3.1065 | 3.1213 | 3.0819 | 3.0967 | 3.0967 | -0.01 (-0.32%) | 622,555 |
| 13 Mar 2003 | CNY | 3.1558 | 3.1558 | 3.1065 | 3.1065 | 3.1065 | -0.049 (-1.56%) | 538,474 |
| 12 Mar 2003 | CNY | 3.1164 | 3.1558 | 3.0868 | 3.1558 | 3.1558 | +0.03 (+0.95%) | 695,484 |
| 11 Mar 2003 | CNY | 3.1312 | 3.1509 | 3.1164 | 3.1262 | 3.1262 | -0.01 (-0.32%) | 742,065 |
| 10 Mar 2003 | CNY | 3.2051 | 3.2249 | 3.1312 | 3.1361 | 3.1361 | -0.069 (-2.15%) | 1,883,060 |
| 7 Mar 2003 | CNY | 3.215 | 3.2347 | 3.1953 | 3.2051 | 3.2051 | -0.01 (-0.31%) | 834,339 |
| 6 Mar 2003 | CNY | 3.2939 | 3.2939 | 3.2051 | 3.215 | 3.215 | -0.079 (-2.40%) | 1,517,100 |
| 5 Mar 2003 | CNY | 3.3432 | 3.3481 | 3.284 | 3.2939 | 3.2939 | -0.044 (-1.33%) | 686,478 |
| 4 Mar 2003 | CNY | 3.3531 | 3.3679 | 3.3136 | 3.3383 | 3.3383 | -0.005 (-0.15%) | 1,034,239 |
| 3 Mar 2003 | CNY | 3.2988 | 3.3432 | 3.2643 | 3.3432 | 3.3432 | +0.049 (+1.50%) | 1,244,178 |
| 28 Feb 2003 | CNY | 3.2939 | 3.3284 | 3.2594 | 3.2939 | 3.2939 | -0.005 (-0.15%) | 788,137 |
| 27 Feb 2003 | CNY | 3.2939 | 3.3531 | 3.284 | 3.2988 | 3.2988 | -0.005 (-0.15%) | 1,067,133 |
| 26 Feb 2003 | CNY | 3.3333 | 3.3333 | 3.2939 | 3.3038 | 3.3038 | -0.025 (-0.74%) | 871,005 |
| 25 Feb 2003 | CNY | 3.2594 | 3.3284 | 3.2544 | 3.3284 | 3.3284 | +0.074 (+2.27%) | 1,163,832 |
| 24 Feb 2003 | CNY | 3.2396 | 3.2939 | 3.2396 | 3.2544 | 3.2544 | -0.025 (-0.75%) | 1,323,916 |
| 21 Feb 2003 | CNY | 3.3728 | 3.3728 | 3.2643 | 3.2791 | 3.2791 | -0.094 (-2.78%) | 2,303,414 |
| 20 Feb 2003 | CNY | 3.4024 | 3.4911 | 3.3679 | 3.3728 | 3.3728 | 0.0 (0.0%) | 6,599,596 |
