| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2003 | CNY | 1.1678 | 1.1732 | 1.13 | 1.13 | 1.13 | -0.027 (-2.33%) | 931,273 |
| 30 Apr 2003 | CNY | 1.1808 | 1.1884 | 1.1548 | 1.157 | 1.157 | -0.024 (-2.02%) | 1,319,116 |
| 29 Apr 2003 | CNY | 1.2186 | 1.2186 | 1.1786 | 1.1808 | 1.1808 | -0.036 (-2.93%) | 793,478 |
| 28 Apr 2003 | CNY | 1.2057 | 1.2165 | 1.1895 | 1.2165 | 1.2165 | +0.019 (+1.63%) | 833,383 |
| 25 Apr 2003 | CNY | 1.2176 | 1.2176 | 1.1959 | 1.197 | 1.197 | -0.025 (-2.04%) | 796,252 |
| 24 Apr 2003 | CNY | 1.2327 | 1.2543 | 1.2068 | 1.2219 | 1.2219 | -0.022 (-1.74%) | 2,279,678 |
| 23 Apr 2003 | CNY | 1.2176 | 1.2435 | 1.1949 | 1.2435 | 1.2435 | +0.017 (+1.41%) | 2,890,860 |
| 22 Apr 2003 | CNY | 1.2241 | 1.2338 | 1.2219 | 1.2262 | 1.2262 | -0.006 (-0.53%) | 693,600 |
| 21 Apr 2003 | CNY | 1.2489 | 1.263 | 1.2284 | 1.2327 | 1.2327 | -0.031 (-2.48%) | 1,444,075 |
| 18 Apr 2003 | CNY | 1.2824 | 1.2824 | 1.2597 | 1.2641 | 1.2641 | +0.003 (+0.26%) | 1,589,278 |
| 17 Apr 2003 | CNY | 1.2478 | 1.276 | 1.2478 | 1.2608 | 1.2608 | +0.006 (+0.52%) | 2,139,478 |
| 16 Apr 2003 | CNY | 1.2684 | 1.3041 | 1.2522 | 1.2543 | 1.2543 | -0.024 (-1.86%) | 3,203,932 |
| 15 Apr 2003 | CNY | 1.2879 | 1.2922 | 1.2608 | 1.2781 | 1.2781 | -0.011 (-0.84%) | 2,406,505 |
| 14 Apr 2003 | CNY | 1.2565 | 1.2954 | 1.2468 | 1.2889 | 1.2889 | +0.035 (+2.76%) | 3,812,561 |
| 11 Apr 2003 | CNY | 1.2251 | 1.2597 | 1.2154 | 1.2543 | 1.2543 | +0.023 (+1.84%) | 2,699,204 |
| 10 Apr 2003 | CNY | 1.2273 | 1.2381 | 1.2165 | 1.2316 | 1.2316 | +0.009 (+0.70%) | 1,239,047 |
| 9 Apr 2003 | CNY | 1.2186 | 1.2705 | 1.2068 | 1.223 | 1.223 | +0.002 (+0.18%) | 2,423,706 |
| 8 Apr 2003 | CNY | 1.2219 | 1.2219 | 1.2122 | 1.2208 | 1.2208 | -0.001 (-0.09%) | 1,005,442 |
| 7 Apr 2003 | CNY | 1.2338 | 1.2338 | 1.2219 | 1.2219 | 1.2219 | -0.011 (-0.88%) | 530,298 |
| 4 Apr 2003 | CNY | 1.2435 | 1.2435 | 1.2284 | 1.2327 | 1.2327 | -0.008 (-0.61%) | 510,027 |
| 3 Apr 2003 | CNY | 1.2403 | 1.2522 | 1.237 | 1.2403 | 1.2403 | -0.005 (-0.43%) | 415,235 |
| 2 Apr 2003 | CNY | 1.2543 | 1.2576 | 1.2392 | 1.2457 | 1.2457 | -0.002 (-0.17%) | 437,245 |
| 1 Apr 2003 | CNY | 1.2435 | 1.2522 | 1.2381 | 1.2478 | 1.2478 | +0.009 (+0.69%) | 704,050 |
| 31 Mar 2003 | CNY | 1.2705 | 1.2705 | 1.2305 | 1.2392 | 1.2392 | +0.008 (+0.62%) | 2,337,515 |
| 28 Mar 2003 | CNY | 1.2457 | 1.2522 | 1.2305 | 1.2316 | 1.2316 | -0.023 (-1.81%) | 1,106,245 |
| 27 Mar 2003 | CNY | 1.2057 | 1.2619 | 1.2057 | 1.2543 | 1.2543 | +0.043 (+3.57%) | 1,194,499 |
| 26 Mar 2003 | CNY | 1.2414 | 1.2435 | 1.2013 | 1.2111 | 1.2111 | -0.03 (-2.44%) | 1,371,487 |
| 25 Mar 2003 | CNY | 1.2576 | 1.2576 | 1.2403 | 1.2414 | 1.2414 | -0.018 (-1.45%) | 602,969 |
| 24 Mar 2003 | CNY | 1.2608 | 1.2705 | 1.2554 | 1.2597 | 1.2597 | 0.0 (0.0%) | 238,598 |
| 21 Mar 2003 | CNY | 1.2511 | 1.2814 | 1.2511 | 1.2597 | 1.2597 | +0.005 (+0.43%) | 881,084 |
