| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2003 | CNY | 6.2222 | 6.2572 | 6.1593 | 6.1593 | 6.1593 | -0.077 (-1.23%) | 294,925 |
| 25 Mar 2003 | CNY | 6.397 | 6.397 | 6.2082 | 6.2362 | 6.2362 | -0.147 (-2.30%) | 472,113 |
| 24 Mar 2003 | CNY | 6.2082 | 6.397 | 6.2082 | 6.383 | 6.383 | +0.189 (+3.05%) | 652,881 |
| 21 Mar 2003 | CNY | 6.1523 | 6.2782 | 6.1453 | 6.1943 | 6.1943 | +0.042 (+0.68%) | 632,955 |
| 20 Mar 2003 | CNY | 6.383 | 6.425 | 6.1104 | 6.1523 | 6.1523 | -0.231 (-3.61%) | 1,029,963 |
| 19 Mar 2003 | CNY | 6.369 | 6.425 | 6.2921 | 6.383 | 6.383 | 0.0 (0.0%) | 893,235 |
| 18 Mar 2003 | CNY | 6.432 | 6.5508 | 6.376 | 6.383 | 6.383 | -0.042 (-0.65%) | 518,837 |
| 17 Mar 2003 | CNY | 6.5159 | 6.5578 | 6.3621 | 6.425 | 6.425 | -0.063 (-0.97%) | 955,337 |
| 14 Mar 2003 | CNY | 6.5019 | 6.6277 | 6.4809 | 6.4879 | 6.4879 | -0.042 (-0.64%) | 562,988 |
| 13 Mar 2003 | CNY | 6.6068 | 6.6767 | 6.5159 | 6.5298 | 6.5298 | -0.084 (-1.27%) | 775,104 |
| 12 Mar 2003 | CNY | 6.7815 | 6.7885 | 6.418 | 6.6137 | 6.6137 | -0.196 (-2.88%) | 1,964,694 |
| 11 Mar 2003 | CNY | 6.7815 | 6.8514 | 6.7466 | 6.8095 | 6.8095 | +0.028 (+0.41%) | 709,736 |
| 10 Mar 2003 | CNY | 7.0262 | 7.0891 | 6.7815 | 6.7815 | 6.7815 | -0.315 (-4.43%) | 1,695,272 |
| 7 Mar 2003 | CNY | 7.0262 | 7.1591 | 6.9773 | 7.0961 | 7.0961 | +0.07 (+0.99%) | 1,445,859 |
| 6 Mar 2003 | CNY | 7.1311 | 7.215 | 7.0053 | 7.0262 | 7.0262 | -0.154 (-2.14%) | 1,575,334 |
| 5 Mar 2003 | CNY | 7.2709 | 7.2709 | 7.0332 | 7.18 | 7.18 | -0.091 (-1.25%) | 2,577,471 |
| 4 Mar 2003 | CNY | 7.0472 | 7.2709 | 6.9633 | 7.2709 | 7.2709 | +0.28 (+4.00%) | 5,894,338 |
| 3 Mar 2003 | CNY | 7.0262 | 7.0332 | 6.9214 | 6.9913 | 6.9913 | -0.063 (-0.89%) | 858,722 |
| 28 Feb 2003 | CNY | 6.9913 | 7.0612 | 6.9214 | 7.0542 | 7.0542 | -0.007 (-0.10%) | 762,082 |
| 27 Feb 2003 | CNY | 7.1101 | 7.187 | 6.9913 | 7.0612 | 7.0612 | -0.042 (-0.59%) | 1,157,886 |
| 26 Feb 2003 | CNY | 7.0612 | 7.1661 | 6.9703 | 7.1031 | 7.1031 | +0.112 (+1.60%) | 1,324,810 |
| 25 Feb 2003 | CNY | 6.7815 | 7.0472 | 6.7466 | 6.9913 | 6.9913 | +0.224 (+3.31%) | 1,575,494 |
| 24 Feb 2003 | CNY | 6.7466 | 6.8445 | 6.7326 | 6.7676 | 6.7676 | -0.035 (-0.51%) | 837,843 |
| 21 Feb 2003 | CNY | 7.0612 | 7.0891 | 6.7955 | 6.8025 | 6.8025 | -0.273 (-3.85%) | 1,625,099 |
| 20 Feb 2003 | CNY | 7.0472 | 7.236 | 7.0472 | 7.0752 | 7.0752 | -0.049 (-0.69%) | 1,700,564 |
| 19 Feb 2003 | CNY | 6.9214 | 7.1311 | 6.8864 | 7.1241 | 7.1241 | +0.203 (+2.93%) | 1,206,090 |
| 18 Feb 2003 | CNY | 6.9703 | 7.0192 | 6.9004 | 6.9214 | 6.9214 | -0.049 (-0.70%) | 672,061 |
| 17 Feb 2003 | CNY | 7.0192 | 7.0612 | 6.9074 | 6.9703 | 6.9703 | -0.049 (-0.70%) | 1,200,008 |
| 14 Feb 2003 | CNY | 6.9913 | 7.0612 | 6.9423 | 7.0192 | 7.0192 | +0.028 (+0.40%) | 954,888 |
| 13 Feb 2003 | CNY | 7.0122 | 7.1661 | 6.9703 | 6.9913 | 6.9913 | -0.035 (-0.50%) | 1,784,031 |
