| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2003 | CNY | 6.2354 | 6.3287 | 6.1364 | 6.3287 | 6.3287 | +0.093 (+1.50%) | 576,529 |
| 11 Apr 2003 | CNY | 6.2821 | 6.2821 | 6.1422 | 6.2354 | 6.2354 | 0.0 (0.0%) | 449,420 |
| 10 Apr 2003 | CNY | 6.4044 | 6.4044 | 6.0956 | 6.2354 | 6.2354 | -0.122 (-1.93%) | 660,038 |
| 9 Apr 2003 | CNY | 6.4103 | 6.4103 | 6.2937 | 6.3578 | 6.3578 | -0.047 (-0.73%) | 229,242 |
| 8 Apr 2003 | CNY | 6.4103 | 6.4277 | 5.8275 | 6.4044 | 6.4044 | 0.0 (0.0%) | 278,661 |
| 7 Apr 2003 | CNY | 6.4569 | 6.4569 | 6.3695 | 6.4044 | 6.4044 | -0.006 (-0.09%) | 178,807 |
| 4 Apr 2003 | CNY | 6.3811 | 6.4103 | 6.3403 | 6.4103 | 6.4103 | +0.064 (+1.01%) | 227,474 |
| 3 Apr 2003 | CNY | 6.4394 | 6.4394 | 6.2879 | 6.3462 | 6.3462 | -0.058 (-0.91%) | 248,648 |
| 2 Apr 2003 | CNY | 6.4044 | 6.4044 | 6.2937 | 6.4044 | 6.4044 | +0.041 (+0.64%) | 390,431 |
| 1 Apr 2003 | CNY | 6.5152 | 6.5152 | 6.2937 | 6.3636 | 6.3636 | -0.07 (-1.09%) | 392,106 |
| 31 Mar 2003 | CNY | 6.4511 | 6.5152 | 6.3811 | 6.4336 | 6.4336 | +0.052 (+0.82%) | 181,775 |
| 28 Mar 2003 | CNY | 6.4103 | 6.4161 | 6.317 | 6.3811 | 6.3811 | +0.006 (+0.09%) | 322,746 |
| 27 Mar 2003 | CNY | 6.2063 | 6.4394 | 6.1247 | 6.3753 | 6.3753 | +0.151 (+2.43%) | 369,121 |
| 26 Mar 2003 | CNY | 6.2296 | 6.2471 | 6.1655 | 6.2238 | 6.2238 | -0.012 (-0.19%) | 170,055 |
| 25 Mar 2003 | CNY | 6.2879 | 6.2879 | 6.1946 | 6.2354 | 6.2354 | -0.052 (-0.83%) | 106,220 |
| 24 Mar 2003 | CNY | 6.2879 | 6.3112 | 6.2471 | 6.2879 | 6.2879 | -0.006 (-0.09%) | 276,653 |
| 21 Mar 2003 | CNY | 6.1422 | 6.2937 | 6.1364 | 6.2937 | 6.2937 | +0.151 (+2.47%) | 229,370 |
| 20 Mar 2003 | CNY | 6.2354 | 6.2354 | 5.9557 | 6.1422 | 6.1422 | -0.117 (-1.86%) | 288,614 |
| 19 Mar 2003 | CNY | 6.2587 | 6.2937 | 6.1655 | 6.2587 | 6.2587 | 0.0 (0.0%) | 221,364 |
| 18 Mar 2003 | CNY | 6.3228 | 6.3636 | 6.218 | 6.2587 | 6.2587 | -0.029 (-0.46%) | 155,298 |
| 17 Mar 2003 | CNY | 6.3228 | 6.352 | 6.2354 | 6.2879 | 6.2879 | -0.035 (-0.55%) | 253,281 |
| 14 Mar 2003 | CNY | 6.352 | 6.352 | 6.2879 | 6.3228 | 6.3228 | -0.023 (-0.37%) | 224,796 |
| 13 Mar 2003 | CNY | 6.3287 | 6.3578 | 6.2937 | 6.3462 | 6.3462 | +0.023 (+0.37%) | 409,351 |
| 12 Mar 2003 | CNY | 6.2354 | 6.3287 | 6.1772 | 6.3228 | 6.3228 | +0.128 (+2.07%) | 351,574 |
| 11 Mar 2003 | CNY | 6.2354 | 6.2354 | 6.1422 | 6.1946 | 6.1946 | +0.035 (+0.57%) | 193,822 |
| 10 Mar 2003 | CNY | 6.2354 | 6.2413 | 6.1189 | 6.1597 | 6.1597 | -0.076 (-1.21%) | 284,427 |
| 7 Mar 2003 | CNY | 6.3054 | 6.3054 | 6.2063 | 6.2354 | 6.2354 | -0.07 (-1.11%) | 286,671 |
| 6 Mar 2003 | CNY | 6.3636 | 6.3636 | 6.1772 | 6.3054 | 6.3054 | -0.058 (-0.91%) | 656,644 |
| 5 Mar 2003 | CNY | 6.3811 | 6.3811 | 6.2937 | 6.3636 | 6.3636 | -0.018 (-0.27%) | 396,706 |
| 4 Mar 2003 | CNY | 6.3928 | 6.3928 | 6.2704 | 6.3811 | 6.3811 | +0.058 (+0.92%) | 406,657 |
