| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2003 | CNY | 10.3 | 10.3 | 9.88 | 9.92 | 9.92 | -0.1 (-1.00%) | 616,125 |
| 29 Apr 2003 | CNY | 10.3 | 10.32 | 10.01 | 10.02 | 10.02 | -0.04 (-0.40%) | 535,915 |
| 28 Apr 2003 | CNY | 0 | 0 | 0 | 10.06 | 10.06 | 0.0 (0.0%) | 0 |
| 25 Apr 2003 | CNY | 9.99 | 10.18 | 9.99 | 10.06 | 10.06 | +0.1 (+1.00%) | 452,727 |
| 24 Apr 2003 | CNY | 10.27 | 10.3 | 9.93 | 9.96 | 9.96 | -0.3 (-2.92%) | 627,901 |
| 23 Apr 2003 | CNY | 10.31 | 10.41 | 10.25 | 10.26 | 10.26 | -0.17 (-1.63%) | 367,202 |
| 22 Apr 2003 | CNY | 10 | 10.5 | 10 | 10.43 | 10.43 | -0.23 (-2.16%) | 463,041 |
| 21 Apr 2003 | CNY | 10.89 | 10.89 | 10.61 | 10.66 | 10.66 | -0.26 (-2.38%) | 447,700 |
| 18 Apr 2003 | CNY | 10.88 | 11.01 | 10.83 | 10.92 | 10.92 | +0.02 (+0.18%) | 355,069 |
| 17 Apr 2003 | CNY | 11 | 11.13 | 10.8 | 10.9 | 10.9 | -0.1 (-0.91%) | 496,409 |
| 16 Apr 2003 | CNY | 11.4 | 11.46 | 10.98 | 11 | 11 | -0.4 (-3.51%) | 974,900 |
| 15 Apr 2003 | CNY | 11.25 | 11.4 | 11.15 | 11.4 | 11.4 | +0.21 (+1.88%) | 985,130 |
| 14 Apr 2003 | CNY | 11.02 | 11.3 | 11.02 | 11.19 | 11.19 | +0.21 (+1.91%) | 1,002,604 |
| 11 Apr 2003 | CNY | 10.8 | 11.02 | 10.72 | 10.98 | 10.98 | +0.23 (+2.14%) | 578,996 |
| 10 Apr 2003 | CNY | 10.7 | 10.79 | 10.51 | 10.75 | 10.75 | +0.04 (+0.37%) | 601,688 |
| 9 Apr 2003 | CNY | 10.65 | 10.77 | 10.48 | 10.71 | 10.71 | +0.02 (+0.19%) | 451,665 |
| 8 Apr 2003 | CNY | 10.89 | 10.95 | 10.65 | 10.69 | 10.69 | -0.16 (-1.47%) | 294,550 |
| 7 Apr 2003 | CNY | 11.02 | 11.03 | 10.8 | 10.85 | 10.85 | -0.13 (-1.18%) | 243,700 |
| 4 Apr 2003 | CNY | 10.93 | 11.08 | 10.93 | 10.98 | 10.98 | -0.02 (-0.18%) | 198,400 |
| 3 Apr 2003 | CNY | 10.93 | 11.09 | 10.8 | 11 | 11 | +0.08 (+0.73%) | 336,711 |
| 2 Apr 2003 | CNY | 11.04 | 11.04 | 10.89 | 10.92 | 10.92 | -0.09 (-0.82%) | 295,861 |
| 1 Apr 2003 | CNY | 10.98 | 11.05 | 10.95 | 11.01 | 11.01 | +0.03 (+0.27%) | 481,916 |
| 31 Mar 2003 | CNY | 10.83 | 11 | 10.83 | 10.98 | 10.98 | +0.13 (+1.20%) | 153,827 |
| 28 Mar 2003 | CNY | 10.95 | 11.09 | 10.83 | 10.85 | 10.85 | -0.16 (-1.45%) | 223,453 |
| 27 Mar 2003 | CNY | 10.62 | 11.06 | 10.61 | 11.01 | 11.01 | +0.33 (+3.09%) | 222,399 |
| 26 Mar 2003 | CNY | 10.7 | 10.75 | 10.6 | 10.68 | 10.68 | -0.06 (-0.56%) | 306,453 |
| 25 Mar 2003 | CNY | 10.96 | 10.96 | 10.71 | 10.74 | 10.74 | -0.22 (-2.01%) | 172,160 |
| 24 Mar 2003 | CNY | 11.03 | 11.08 | 10.93 | 10.96 | 10.96 | -0.04 (-0.36%) | 76,164 |
| 21 Mar 2003 | CNY | 10.8 | 11.09 | 10.8 | 11 | 11 | +0.2 (+1.85%) | 478,053 |
| 20 Mar 2003 | CNY | 10.85 | 10.92 | 10.77 | 10.8 | 10.8 | -0.06 (-0.55%) | 105,640 |
