| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2003 | CNY | 6.7573 | 6.8071 | 6.6259 | 6.6757 | 6.6757 | -0.086 (-1.27%) | 5,287,199 |
| 14 Apr 2003 | CNY | 7.0471 | 7.1422 | 6.7029 | 6.7618 | 6.7618 | -0.281 (-3.99%) | 3,565,851 |
| 11 Apr 2003 | CNY | 7.1513 | 7.6449 | 6.9294 | 7.0426 | 7.0426 | -0.127 (-1.77%) | 8,594,975 |
| 10 Apr 2003 | CNY | 6.8161 | 7.192 | 6.7935 | 7.1694 | 7.1694 | +0.353 (+5.18%) | 5,841,226 |
| 9 Apr 2003 | CNY | 6.7301 | 6.8433 | 6.7165 | 6.8161 | 6.8161 | +0.086 (+1.28%) | 2,001,529 |
| 8 Apr 2003 | CNY | 6.798 | 6.8161 | 6.7029 | 6.7301 | 6.7301 | -0.05 (-0.73%) | 1,074,635 |
| 7 Apr 2003 | CNY | 6.6803 | 6.7935 | 6.6576 | 6.7799 | 6.7799 | +0.109 (+1.63%) | 1,602,089 |
| 4 Apr 2003 | CNY | 6.7029 | 6.7346 | 6.644 | 6.6712 | 6.6712 | -0.009 (-0.14%) | 1,798,857 |
| 3 Apr 2003 | CNY | 6.6395 | 6.7029 | 6.6123 | 6.6803 | 6.6803 | +0.041 (+0.61%) | 2,039,330 |
| 2 Apr 2003 | CNY | 6.7029 | 6.7029 | 6.6259 | 6.6395 | 6.6395 | -0.063 (-0.95%) | 1,651,186 |
| 1 Apr 2003 | CNY | 6.567 | 6.7391 | 6.558 | 6.7029 | 6.7029 | +0.113 (+1.72%) | 2,392,100 |
| 31 Mar 2003 | CNY | 6.6259 | 6.6259 | 6.5716 | 6.5897 | 6.5897 | -0.032 (-0.48%) | 1,424,160 |
| 28 Mar 2003 | CNY | 6.5942 | 6.644 | 6.5761 | 6.6214 | 6.6214 | +0.027 (+0.41%) | 2,588,471 |
| 27 Mar 2003 | CNY | 6.6033 | 6.6214 | 6.5806 | 6.5942 | 6.5942 | -0.009 (-0.14%) | 2,409,570 |
| 26 Mar 2003 | CNY | 6.5761 | 6.6123 | 6.567 | 6.6033 | 6.6033 | +0.027 (+0.41%) | 2,289,364 |
| 25 Mar 2003 | CNY | 6.5897 | 6.6123 | 6.5716 | 6.5761 | 6.5761 | -0.014 (-0.21%) | 97,152 |
| 24 Mar 2003 | CNY | 6.6078 | 6.6169 | 6.5625 | 6.5897 | 6.5897 | -0.018 (-0.27%) | 1,675,805 |
| 21 Mar 2003 | CNY | 6.5806 | 6.6123 | 6.5806 | 6.6078 | 6.6078 | +0.027 (+0.41%) | 52,329 |
| 20 Mar 2003 | CNY | 6.6033 | 6.6123 | 6.567 | 6.5806 | 6.5806 | -0.023 (-0.34%) | 66,019 |
| 19 Mar 2003 | CNY | 6.5806 | 6.6169 | 6.5625 | 6.6033 | 6.6033 | +0.023 (+0.34%) | 1,504,948 |
| 18 Mar 2003 | CNY | 6.5942 | 6.6123 | 6.567 | 6.5806 | 6.5806 | -0.014 (-0.21%) | 1,175,662 |
| 17 Mar 2003 | CNY | 6.5444 | 6.5942 | 6.5036 | 6.5942 | 6.5942 | +0.045 (+0.69%) | 1,913,552 |
| 14 Mar 2003 | CNY | 6.5987 | 6.6169 | 6.5263 | 6.5489 | 6.5489 | -0.05 (-0.75%) | 793,636 |
| 13 Mar 2003 | CNY | 6.6486 | 6.6621 | 6.567 | 6.5987 | 6.5987 | -0.05 (-0.75%) | 1,525,507 |
| 12 Mar 2003 | CNY | 6.6803 | 6.6803 | 6.6123 | 6.6486 | 6.6486 | -0.009 (-0.14%) | 1,198,509 |
| 11 Mar 2003 | CNY | 6.5987 | 6.6938 | 6.5987 | 6.6576 | 6.6576 | +0.036 (+0.55%) | 1,922,951 |
| 10 Mar 2003 | CNY | 6.6893 | 6.712 | 6.6033 | 6.6214 | 6.6214 | -0.068 (-1.02%) | 537,773 |
| 7 Mar 2003 | CNY | 6.7935 | 6.8161 | 6.6848 | 6.6893 | 6.6893 | -0.063 (-0.94%) | 582,912 |
| 6 Mar 2003 | CNY | 6.6486 | 6.8161 | 6.6486 | 6.7527 | 6.7527 | +0.077 (+1.15%) | 3,253,006 |
| 5 Mar 2003 | CNY | 6.6938 | 6.7391 | 6.6486 | 6.6757 | 6.6757 | -0.018 (-0.27%) | 1,115,260 |
