| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2003 | CNY | 3.7212 | 3.7529 | 3.6472 | 3.7476 | 3.7476 | +0.026 (+0.71%) | 1,953,981 |
| 8 Apr 2003 | CNY | 3.7 | 3.7423 | 3.6683 | 3.7212 | 3.7212 | +0.016 (+0.43%) | 1,272,441 |
| 7 Apr 2003 | CNY | 3.6419 | 3.7952 | 3.6366 | 3.7053 | 3.7053 | +0.137 (+3.85%) | 5,438,627 |
| 4 Apr 2003 | CNY | 3.5414 | 3.5679 | 3.5256 | 3.5679 | 3.5679 | +0.016 (+0.45%) | 352,326 |
| 3 Apr 2003 | CNY | 3.515 | 3.5943 | 3.5044 | 3.552 | 3.552 | +0.016 (+0.45%) | 521,384 |
| 2 Apr 2003 | CNY | 3.552 | 3.552 | 3.4992 | 3.5362 | 3.5362 | -0.026 (-0.74%) | 374,187 |
| 1 Apr 2003 | CNY | 3.4939 | 3.5943 | 3.478 | 3.5626 | 3.5626 | +0.021 (+0.60%) | 504,156 |
| 31 Mar 2003 | CNY | 3.5044 | 3.5626 | 3.4833 | 3.5414 | 3.5414 | +0.011 (+0.30%) | 381,166 |
| 28 Mar 2003 | CNY | 3.4939 | 3.5679 | 3.441 | 3.5309 | 3.5309 | +0.069 (+1.98%) | 1,392,845 |
| 27 Mar 2003 | CNY | 3.3194 | 3.5414 | 3.2983 | 3.4622 | 3.4622 | +0.127 (+3.80%) | 550,776 |
| 26 Mar 2003 | CNY | 3.3776 | 3.3829 | 3.3194 | 3.3353 | 3.3353 | -0.037 (-1.10%) | 315,869 |
| 25 Mar 2003 | CNY | 3.4093 | 3.4146 | 3.3723 | 3.3723 | 3.3723 | -0.026 (-0.78%) | 241,781 |
| 24 Mar 2003 | CNY | 3.4622 | 3.4622 | 3.3776 | 3.3987 | 3.3987 | -0.037 (-1.08%) | 579,580 |
| 21 Mar 2003 | CNY | 3.3829 | 3.4516 | 3.3829 | 3.4357 | 3.4357 | +0.053 (+1.56%) | 273,659 |
| 20 Mar 2003 | CNY | 3.4252 | 3.4357 | 3.3723 | 3.3829 | 3.3829 | -0.021 (-0.62%) | 515,772 |
| 19 Mar 2003 | CNY | 3.4093 | 3.4463 | 3.3882 | 3.404 | 3.404 | -0.042 (-1.23%) | 504,001 |
| 18 Mar 2003 | CNY | 3.478 | 3.5362 | 3.441 | 3.4463 | 3.4463 | -0.032 (-0.91%) | 287,378 |
| 17 Mar 2003 | CNY | 3.4886 | 3.4992 | 3.4199 | 3.478 | 3.478 | -0.032 (-0.90%) | 414,537 |
| 14 Mar 2003 | CNY | 3.5097 | 3.5309 | 3.4886 | 3.5097 | 3.5097 | -0.016 (-0.45%) | 196,188 |
| 13 Mar 2003 | CNY | 3.5414 | 3.5732 | 3.5256 | 3.5256 | 3.5256 | 0.0 (0.0%) | 296,269 |
| 12 Mar 2003 | CNY | 3.5679 | 3.5679 | 3.4886 | 3.5256 | 3.5256 | -0.042 (-1.19%) | 335,577 |
| 11 Mar 2003 | CNY | 3.5309 | 3.5837 | 3.5203 | 3.5679 | 3.5679 | +0.021 (+0.60%) | 437,143 |
| 10 Mar 2003 | CNY | 3.6207 | 3.6419 | 3.5256 | 3.5467 | 3.5467 | -0.101 (-2.76%) | 844,959 |
| 7 Mar 2003 | CNY | 3.6419 | 3.6894 | 3.6366 | 3.6472 | 3.6472 | 0.0 (0.0%) | 762,053 |
| 6 Mar 2003 | CNY | 3.7529 | 3.7529 | 3.6472 | 3.6472 | 3.6472 | -0.132 (-3.50%) | 907,161 |
| 5 Mar 2003 | CNY | 3.7952 | 3.8004 | 3.737 | 3.7793 | 3.7793 | -0.026 (-0.69%) | 610,688 |
| 4 Mar 2003 | CNY | 3.8057 | 3.8163 | 3.7846 | 3.8057 | 3.8057 | -0.011 (-0.28%) | 497,377 |
| 3 Mar 2003 | CNY | 3.8163 | 3.848 | 3.7952 | 3.8163 | 3.8163 | +0.005 (+0.14%) | 951,588 |
| 28 Feb 2003 | CNY | 3.7529 | 3.8216 | 3.7317 | 3.811 | 3.811 | +0.037 (+0.98%) | 930,482 |
| 27 Feb 2003 | CNY | 3.7899 | 3.8374 | 3.7687 | 3.774 | 3.774 | -0.016 (-0.42%) | 927,215 |
