| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2003 | CNY | 6.5373 | 6.5896 | 6.5075 | 6.5299 | 6.5299 | -0.03 (-0.45%) | 967,123 |
| 2 Apr 2003 | CNY | 6.597 | 6.597 | 6.5299 | 6.5597 | 6.5597 | -0.037 (-0.57%) | 1,201,162 |
| 1 Apr 2003 | CNY | 6.5299 | 6.6269 | 6.4478 | 6.597 | 6.597 | +0.082 (+1.26%) | 4,735,988 |
| 31 Mar 2003 | CNY | 6.4627 | 6.5672 | 6.4403 | 6.5149 | 6.5149 | +0.075 (+1.16%) | 1,120,300 |
| 28 Mar 2003 | CNY | 6.5299 | 6.5896 | 6.4403 | 6.4403 | 6.4403 | -0.09 (-1.37%) | 1,767,728 |
| 27 Mar 2003 | CNY | 6.3358 | 6.6045 | 6.2612 | 6.5299 | 6.5299 | +0.209 (+3.31%) | 1,939,584 |
| 26 Mar 2003 | CNY | 6.3806 | 6.4328 | 6.306 | 6.3209 | 6.3209 | -0.06 (-0.94%) | 917,069 |
| 25 Mar 2003 | CNY | 6.5299 | 6.5373 | 6.3731 | 6.3806 | 6.3806 | -0.157 (-2.40%) | 961,550 |
| 24 Mar 2003 | CNY | 6.5597 | 6.5672 | 6.5075 | 6.5373 | 6.5373 | 0.0 (0.0%) | 678,566 |
| 21 Mar 2003 | CNY | 6.4552 | 6.5522 | 6.4179 | 6.5373 | 6.5373 | +0.089 (+1.39%) | 996,582 |
| 20 Mar 2003 | CNY | 6.3955 | 6.4478 | 6.3657 | 6.4478 | 6.4478 | +0.075 (+1.17%) | 980,035 |
| 19 Mar 2003 | CNY | 6.403 | 6.4403 | 6.3209 | 6.3731 | 6.3731 | -0.037 (-0.58%) | 1,563,901 |
| 18 Mar 2003 | CNY | 6.5896 | 6.5896 | 6.3806 | 6.4105 | 6.4105 | -0.03 (-0.46%) | 1,628,669 |
| 17 Mar 2003 | CNY | 6.4776 | 6.5075 | 6.3657 | 6.4403 | 6.4403 | -0.067 (-1.03%) | 1,164,768 |
| 14 Mar 2003 | CNY | 6.5448 | 6.6269 | 6.4925 | 6.5075 | 6.5075 | -0.052 (-0.80%) | 868,695 |
| 13 Mar 2003 | CNY | 6.6418 | 6.6716 | 6.5597 | 6.5597 | 6.5597 | -0.067 (-1.01%) | 672,211 |
| 12 Mar 2003 | CNY | 6.5672 | 6.6343 | 6.4925 | 6.6269 | 6.6269 | +0.045 (+0.68%) | 898,570 |
| 11 Mar 2003 | CNY | 6.5448 | 6.6269 | 6.5373 | 6.5821 | 6.5821 | +0.03 (+0.46%) | 735,286 |
| 10 Mar 2003 | CNY | 6.7015 | 6.7164 | 6.5299 | 6.5522 | 6.5522 | -0.142 (-2.12%) | 1,467,040 |
| 7 Mar 2003 | CNY | 6.7388 | 6.791 | 6.6716 | 6.694 | 6.694 | -0.037 (-0.55%) | 1,608,471 |
| 6 Mar 2003 | CNY | 6.9254 | 6.9478 | 6.7164 | 6.7313 | 6.7313 | -0.194 (-2.80%) | 2,618,098 |
| 5 Mar 2003 | CNY | 7.0149 | 7.0149 | 6.8657 | 6.9254 | 6.9254 | -0.067 (-0.96%) | 1,479,496 |
| 4 Mar 2003 | CNY | 7.0522 | 7.0896 | 6.9627 | 6.9925 | 6.9925 | -0.06 (-0.85%) | 1,469,765 |
| 3 Mar 2003 | CNY | 7.0149 | 7.0597 | 6.9851 | 7.0522 | 7.0522 | +0.052 (+0.75%) | 1,091,191 |
| 28 Feb 2003 | CNY | 7.0149 | 7.0896 | 6.9851 | 7 | 7 | -0.045 (-0.64%) | 1,524,390 |
| 27 Feb 2003 | CNY | 7.0149 | 7.097 | 7 | 7.0448 | 7.0448 | +0.03 (+0.43%) | 1,513,789 |
| 26 Feb 2003 | CNY | 7.0597 | 7.1119 | 7 | 7.0149 | 7.0149 | -0.015 (-0.21%) | 1,419,691 |
| 25 Feb 2003 | CNY | 6.9254 | 7.0522 | 6.9179 | 7.0299 | 7.0299 | +0.149 (+2.17%) | 1,704,553 |
| 24 Feb 2003 | CNY | 6.8657 | 6.9776 | 6.8508 | 6.8806 | 6.8806 | -0.052 (-0.75%) | 2,306,997 |
| 21 Feb 2003 | CNY | 7.0821 | 7.1343 | 6.9254 | 6.9328 | 6.9328 | -0.164 (-2.31%) | 3,609,355 |
