| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2003 | CNY | 4.6733 | 4.7867 | 4.6333 | 4.7667 | 4.7667 | +0.093 (+2.00%) | 2,715,231 |
| 10 Apr 2003 | CNY | 4.6167 | 4.6833 | 4.5167 | 4.6733 | 4.6733 | +0.057 (+1.23%) | 2,695,779 |
| 9 Apr 2003 | CNY | 4.5833 | 4.6267 | 4.49 | 4.6167 | 4.6167 | +0.01 (+0.22%) | 1,464,912 |
| 8 Apr 2003 | CNY | 4.5167 | 4.6833 | 4.4667 | 4.6067 | 4.6067 | +0.093 (+2.07%) | 1,851,231 |
| 7 Apr 2003 | CNY | 4.5833 | 4.5967 | 4.5 | 4.5133 | 4.5133 | -0.03 (-0.66%) | 1,050,240 |
| 4 Apr 2003 | CNY | 4.4367 | 4.5767 | 4.4367 | 4.5433 | 4.5433 | +0.107 (+2.40%) | 1,960,461 |
| 3 Apr 2003 | CNY | 4.4 | 4.48 | 4.3967 | 4.4367 | 4.4367 | 0.0 (0.0%) | 366,732 |
| 2 Apr 2003 | CNY | 4.45 | 4.4833 | 4.4333 | 4.4367 | 4.4367 | -0.057 (-1.26%) | 425,964 |
| 1 Apr 2003 | CNY | 4.4933 | 4.5067 | 4.4433 | 4.4933 | 4.4933 | +0.013 (+0.30%) | 1,128,000 |
| 31 Mar 2003 | CNY | 4.39 | 4.4967 | 4.3433 | 4.48 | 4.48 | +0.097 (+2.21%) | 1,329,594 |
| 28 Mar 2003 | CNY | 4.3933 | 4.4333 | 4.3333 | 4.3833 | 4.3833 | -0.013 (-0.30%) | 952,800 |
| 27 Mar 2003 | CNY | 4.25 | 4.4167 | 4.25 | 4.3967 | 4.3967 | +0.113 (+2.65%) | 1,077,129 |
| 26 Mar 2003 | CNY | 4.3 | 4.3333 | 4.25 | 4.2833 | 4.2833 | -0.027 (-0.62%) | 572,400 |
| 25 Mar 2003 | CNY | 4.43 | 4.43 | 4.3 | 4.31 | 4.31 | -0.117 (-2.64%) | 402,468 |
| 24 Mar 2003 | CNY | 4.36 | 4.4267 | 4.36 | 4.4267 | 4.4267 | +0.06 (+1.37%) | 832,437 |
| 21 Mar 2003 | CNY | 4.2933 | 4.3933 | 4.2867 | 4.3667 | 4.3667 | +0.067 (+1.55%) | 698,430 |
| 20 Mar 2003 | CNY | 4.2967 | 4.3333 | 4.25 | 4.3 | 4.3 | -0.017 (-0.39%) | 576,390 |
| 19 Mar 2003 | CNY | 4.3133 | 4.35 | 4.2667 | 4.3167 | 4.3167 | -0.01 (-0.23%) | 490,143 |
| 18 Mar 2003 | CNY | 4.4267 | 4.4833 | 4.3133 | 4.3267 | 4.3267 | -0.097 (-2.18%) | 912,510 |
| 17 Mar 2003 | CNY | 4.3567 | 4.45 | 4.3533 | 4.4233 | 4.4233 | +0.017 (+0.38%) | 1,233,873 |
| 14 Mar 2003 | CNY | 4.3333 | 4.4533 | 4.3333 | 4.4067 | 4.4067 | +0.103 (+2.40%) | 1,437,801 |
| 13 Mar 2003 | CNY | 4.3 | 4.36 | 4.26 | 4.3033 | 4.3033 | +0.013 (+0.31%) | 808,902 |
| 12 Mar 2003 | CNY | 4.26 | 4.3133 | 4.2333 | 4.29 | 4.29 | +0.02 (+0.47%) | 406,008 |
| 11 Mar 2003 | CNY | 4.2567 | 4.3333 | 4.17 | 4.27 | 4.27 | +0.013 (+0.31%) | 600,462 |
| 10 Mar 2003 | CNY | 4.3 | 4.3333 | 4.25 | 4.2567 | 4.2567 | -0.05 (-1.16%) | 586,998 |
| 7 Mar 2003 | CNY | 4.2833 | 4.42 | 4.2067 | 4.3067 | 4.3067 | +0.007 (+0.16%) | 343,050 |
| 6 Mar 2003 | CNY | 4.3733 | 4.4333 | 4.2667 | 4.3 | 4.3 | 0.0 (0.0%) | 581,784 |
