| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2003 | CNY | 3.4544 | 3.5078 | 3.3618 | 3.4473 | 3.4473 | -0.007 (-0.21%) | 1,286,033 |
| 29 Apr 2003 | CNY | 3.5826 | 3.6254 | 3.4473 | 3.4544 | 3.4544 | -0.053 (-1.52%) | 1,452,999 |
| 25 Apr 2003 | CNY | 3.4936 | 3.5506 | 3.49 | 3.5078 | 3.5078 | -0.053 (-1.50%) | 743,319 |
| 24 Apr 2003 | CNY | 3.6432 | 3.6432 | 3.5613 | 3.5613 | 3.5613 | -0.082 (-2.25%) | 1,097,787 |
| 23 Apr 2003 | CNY | 3.7215 | 3.7571 | 3.636 | 3.6432 | 3.6432 | -0.078 (-2.10%) | 787,102 |
| 22 Apr 2003 | CNY | 3.7749 | 3.7963 | 3.7215 | 3.7215 | 3.7215 | -0.036 (-0.95%) | 559,089 |
| 21 Apr 2003 | CNY | 3.8853 | 3.8996 | 3.7322 | 3.7571 | 3.7571 | -0.1 (-2.59%) | 1,113,150 |
| 18 Apr 2003 | CNY | 3.953 | 3.9779 | 3.8462 | 3.8568 | 3.8568 | -0.068 (-1.73%) | 1,242,427 |
| 17 Apr 2003 | CNY | 3.8105 | 3.9423 | 3.7963 | 3.9245 | 3.9245 | +0.114 (+2.99%) | 2,618,875 |
| 16 Apr 2003 | CNY | 3.8462 | 3.9459 | 3.7999 | 3.8105 | 3.8105 | -0.043 (-1.11%) | 2,592,157 |
| 15 Apr 2003 | CNY | 3.8746 | 3.9031 | 3.8105 | 3.8533 | 3.8533 | +0.004 (+0.09%) | 1,721,155 |
| 14 Apr 2003 | CNY | 3.7108 | 3.8533 | 3.7108 | 3.8497 | 3.8497 | +0.139 (+3.74%) | 2,532,740 |
| 11 Apr 2003 | CNY | 3.6859 | 3.7215 | 3.6503 | 3.7108 | 3.7108 | +0.043 (+1.16%) | 1,394,918 |
| 10 Apr 2003 | CNY | 3.6396 | 3.6859 | 3.5648 | 3.6681 | 3.6681 | +0.071 (+1.98%) | 1,236,716 |
| 9 Apr 2003 | CNY | 3.6182 | 3.6182 | 3.5435 | 3.5969 | 3.5969 | +0.014 (+0.40%) | 1,270,294 |
| 8 Apr 2003 | CNY | 3.5684 | 3.6432 | 3.5613 | 3.5826 | 3.5826 | +0.021 (+0.60%) | 529,875 |
| 7 Apr 2003 | CNY | 3.6681 | 3.6859 | 3.5577 | 3.5613 | 3.5613 | -0.1 (-2.72%) | 879,221 |
| 4 Apr 2003 | CNY | 3.6503 | 3.6717 | 3.6396 | 3.661 | 3.661 | +0.011 (+0.29%) | 294,084 |
| 3 Apr 2003 | CNY | 3.6539 | 3.6681 | 3.6289 | 3.6503 | 3.6503 | 0.0 (0.0%) | 370,571 |
| 2 Apr 2003 | CNY | 3.6717 | 3.6966 | 3.6182 | 3.6503 | 3.6503 | -0.021 (-0.58%) | 471,331 |
| 1 Apr 2003 | CNY | 3.6752 | 3.7001 | 3.6467 | 3.6717 | 3.6717 | 0.0 (0.0%) | 512,555 |
