| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2003 | CNY | 5.4643 | 5.5286 | 5.4286 | 5.4643 | 5.4643 | +0.029 (+0.53%) | 390,342 |
| 1 Apr 2003 | CNY | 5.4429 | 5.5429 | 5.4 | 5.4357 | 5.4357 | +0.036 (+0.66%) | 676,516 |
| 31 Mar 2003 | CNY | 5.2786 | 5.4 | 5.2286 | 5.4 | 5.4 | +0.114 (+2.16%) | 396,813 |
| 28 Mar 2003 | CNY | 5.3071 | 5.3929 | 5.2857 | 5.2857 | 5.2857 | -0.05 (-0.94%) | 253,129 |
| 27 Mar 2003 | CNY | 5.1429 | 5.4071 | 5.0857 | 5.3357 | 5.3357 | +0.179 (+3.46%) | 485,949 |
| 26 Mar 2003 | CNY | 5.2429 | 5.2571 | 5.15 | 5.1571 | 5.1571 | -0.114 (-2.17%) | 210,644 |
| 25 Mar 2003 | CNY | 4.8714 | 5.6286 | 4.8714 | 5.2714 | 5.2714 | -0.036 (-0.67%) | 270,340 |
| 24 Mar 2003 | CNY | 5.3143 | 5.3429 | 5.25 | 5.3071 | 5.3071 | -0.007 (-0.14%) | 99,645 |
| 21 Mar 2003 | CNY | 5.2286 | 5.3357 | 5.2214 | 5.3143 | 5.3143 | +0.064 (+1.22%) | 179,060 |
| 20 Mar 2003 | CNY | 5.3143 | 5.3643 | 5.2214 | 5.25 | 5.25 | -0.057 (-1.08%) | 315,652 |
| 19 Mar 2003 | CNY | 5.3286 | 5.35 | 5.2571 | 5.3071 | 5.3071 | -0.029 (-0.54%) | 154,593 |
| 18 Mar 2003 | CNY | 5.45 | 5.45 | 5.3286 | 5.3357 | 5.3357 | -0.093 (-1.71%) | 318,360 |
| 17 Mar 2003 | CNY | 5.2571 | 5.4286 | 5.2571 | 5.4286 | 5.4286 | +0.079 (+1.47%) | 306,126 |
| 14 Mar 2003 | CNY | 5.3286 | 5.3786 | 5.3286 | 5.35 | 5.35 | +0.021 (+0.40%) | 132,020 |
| 13 Mar 2003 | CNY | 5.3929 | 5.3929 | 5.3286 | 5.3286 | 5.3286 | -0.064 (-1.19%) | 89,740 |
| 12 Mar 2003 | CNY | 5.3571 | 5.3929 | 5.3 | 5.3929 | 5.3929 | +0.036 (+0.67%) | 194,894 |
| 11 Mar 2003 | CNY | 5.3 | 5.3643 | 5.3 | 5.3571 | 5.3571 | +0.014 (+0.27%) | 164,500 |
| 10 Mar 2003 | CNY | 5.4357 | 5.5 | 5.2857 | 5.3429 | 5.3429 | -0.129 (-2.35%) | 361,669 |
| 7 Mar 2003 | CNY | 5.5571 | 5.6 | 5.45 | 5.4714 | 5.4714 | -0.086 (-1.54%) | 323,398 |
| 6 Mar 2003 | CNY | 5.6 | 5.6214 | 5.5429 | 5.5571 | 5.5571 | -0.036 (-0.64%) | 400,261 |
| 5 Mar 2003 | CNY | 5.6286 | 5.6286 | 5.5571 | 5.5929 | 5.5929 | -0.057 (-1.01%) | 537,040 |
| 4 Mar 2003 | CNY | 5.7214 | 5.7286 | 5.6143 | 5.65 | 5.65 | -0.043 (-0.75%) | 277,179 |
| 3 Mar 2003 | CNY | 5.6786 | 5.6929 | 5.6071 | 5.6929 | 5.6929 | +0.029 (+0.50%) | 347,445 |
| 28 Feb 2003 | CNY | 5.6071 | 5.7071 | 5.6 | 5.6643 | 5.6643 | +0.05 (+0.89%) | 472,701 |
| 27 Feb 2003 | CNY | 5.6429 | 5.7214 | 5.6143 | 5.6143 | 5.6143 | -0.057 (-1.01%) | 742,963 |
| 26 Feb 2003 | CNY | 5.7143 | 5.8143 | 5.6429 | 5.6714 | 5.6714 | +0.079 (+1.40%) | 3,154,709 |
| 25 Feb 2003 | CNY | 5.4643 | 5.6071 | 5.4643 | 5.5929 | 5.5929 | +0.114 (+2.09%) | 480,746 |
| 24 Feb 2003 | CNY | 5.3857 | 5.4786 | 5.3857 | 5.4786 | 5.4786 | +0.064 (+1.19%) | 453,567 |
| 21 Feb 2003 | CNY | 5.5071 | 5.5429 | 5.3929 | 5.4143 | 5.4143 | -0.164 (-2.95%) | 965,046 |
| 20 Feb 2003 | CNY | 5.5929 | 5.6214 | 5.5714 | 5.5786 | 5.5786 | -0.014 (-0.26%) | 474,080 |
