| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2003 | CNY | 5.0205 | 5.118 | 5.0205 | 5.0359 | 5.0359 | +0.015 (+0.31%) | 968,826 |
| 24 Apr 2003 | CNY | 5.1539 | 5.2051 | 5.0154 | 5.0205 | 5.0205 | -0.133 (-2.59%) | 1,608,219 |
| 23 Apr 2003 | CNY | 5.2308 | 5.2462 | 5.1385 | 5.1539 | 5.1539 | -0.067 (-1.28%) | 1,174,857 |
| 22 Apr 2003 | CNY | 5.2308 | 5.2769 | 5.1897 | 5.2205 | 5.2205 | -0.005 (-0.10%) | 904,796 |
| 21 Apr 2003 | CNY | 5.359 | 5.359 | 5.1795 | 5.2256 | 5.2256 | -0.164 (-3.04%) | 1,620,531 |
| 18 Apr 2003 | CNY | 5.3487 | 5.4821 | 5.1385 | 5.3897 | 5.3897 | -0.092 (-1.69%) | 1,650,253 |
| 17 Apr 2003 | CNY | 5.5026 | 5.5846 | 5.3846 | 5.4821 | 5.4821 | -0.061 (-1.11%) | 1,802,322 |
| 16 Apr 2003 | CNY | 5.718 | 5.7231 | 5.441 | 5.5436 | 5.5436 | -0.179 (-3.14%) | 2,786,770 |
| 15 Apr 2003 | CNY | 5.7692 | 5.8308 | 5.6308 | 5.7231 | 5.7231 | -0.01 (-0.18%) | 2,727,264 |
| 14 Apr 2003 | CNY | 5.5846 | 5.7436 | 5.5641 | 5.7333 | 5.7333 | +0.138 (+2.47%) | 3,951,374 |
| 11 Apr 2003 | CNY | 5.4103 | 5.7077 | 5.4103 | 5.5949 | 5.5949 | +0.251 (+4.70%) | 4,618,703 |
| 10 Apr 2003 | CNY | 5.3949 | 5.4359 | 5.2872 | 5.3436 | 5.3436 | -0.077 (-1.42%) | 1,981,537 |
| 9 Apr 2003 | CNY | 5.4256 | 5.4615 | 5.3128 | 5.4205 | 5.4205 | -0.031 (-0.57%) | 1,402,976 |
| 8 Apr 2003 | CNY | 5.4 | 5.4974 | 5.359 | 5.4513 | 5.4513 | +0.062 (+1.14%) | 1,807,324 |
| 7 Apr 2003 | CNY | 5.3333 | 5.5077 | 5.3077 | 5.3897 | 5.3897 | +0.026 (+0.48%) | 2,342,868 |
| 4 Apr 2003 | CNY | 5.2667 | 5.4256 | 5.2308 | 5.3641 | 5.3641 | +0.118 (+2.25%) | 2,189,518 |
| 3 Apr 2003 | CNY | 5.2308 | 5.2769 | 5.2051 | 5.2462 | 5.2462 | +0.015 (+0.29%) | 1,556,339 |
| 2 Apr 2003 | CNY | 5.2974 | 5.4256 | 5.2256 | 5.2308 | 5.2308 | +0.036 (+0.69%) | 2,990,401 |
| 31 Mar 2003 | CNY | 5.1846 | 5.2308 | 5.1231 | 5.1949 | 5.1949 | -0.005 (-0.10%) | 1,682,555 |
| 28 Mar 2003 | CNY | 5.2462 | 5.3077 | 5.1795 | 5.2 | 5.2 | -0.046 (-0.88%) | 1,012,732 |
| 27 Mar 2003 | CNY | 4.9897 | 5.2821 | 4.9897 | 5.2462 | 5.2462 | +0.251 (+5.03%) | 920,265 |
| 26 Mar 2003 | CNY | 5.0513 | 5.0513 | 4.9897 | 4.9949 | 4.9949 | -0.031 (-0.61%) | 469,283 |
| 25 Mar 2003 | CNY | 5.1282 | 5.1282 | 5.0256 | 5.0256 | 5.0256 | -0.103 (-2.00%) | 418,314 |
| 24 Mar 2003 | CNY | 5.1795 | 5.1795 | 5.0923 | 5.1282 | 5.1282 | +0.005 (+0.10%) | 397,045 |
| 21 Mar 2003 | CNY | 5.041 | 5.1333 | 5.041 | 5.1231 | 5.1231 | +0.072 (+1.42%) | 661,921 |
| 20 Mar 2003 | CNY | 5.1282 | 5.1282 | 5.0154 | 5.0513 | 5.0513 | -0.077 (-1.50%) | 594,165 |
| 19 Mar 2003 | CNY | 5.0821 | 5.1692 | 5.0256 | 5.1282 | 5.1282 | 0.0 (0.0%) | 490,230 |
| 18 Mar 2003 | CNY | 5.2 | 5.2308 | 5.1231 | 5.1282 | 5.1282 | -0.061 (-1.19%) | 532,073 |
| 17 Mar 2003 | CNY | 5.2308 | 5.2308 | 5.1282 | 5.1897 | 5.1897 | -0.041 (-0.79%) | 461,526 |
| 14 Mar 2003 | CNY | 5.2256 | 5.2615 | 5.2103 | 5.2308 | 5.2308 | +0.005 (+0.10%) | 298,993 |
