| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2003 | CNY | 7.37 | 7.47 | 7.23 | 7.33 | 7.33 | -0.04 (-0.54%) | 993,886 |
| 24 Apr 2003 | CNY | 7.83 | 7.9 | 7.36 | 7.37 | 7.37 | -0.47 (-5.99%) | 1,798,496 |
| 23 Apr 2003 | CNY | 7.95 | 8 | 7.8 | 7.84 | 7.84 | -0.07 (-0.88%) | 674,617 |
| 22 Apr 2003 | CNY | 7.91 | 7.97 | 7.8 | 7.91 | 7.91 | 0.0 (0.0%) | 460,133 |
| 21 Apr 2003 | CNY | 8.1 | 8.11 | 7.81 | 7.91 | 7.91 | -0.19 (-2.35%) | 999,857 |
| 18 Apr 2003 | CNY | 8.19 | 8.35 | 8.09 | 8.1 | 8.1 | -0.08 (-0.98%) | 1,047,753 |
| 17 Apr 2003 | CNY | 8.07 | 8.23 | 8.05 | 8.18 | 8.18 | +0.08 (+0.99%) | 1,915,432 |
| 16 Apr 2003 | CNY | 8.5 | 8.5 | 8.03 | 8.1 | 8.1 | -0.35 (-4.14%) | 3,140,018 |
| 15 Apr 2003 | CNY | 8.36 | 8.7 | 8.32 | 8.45 | 8.45 | +0.22 (+2.67%) | 5,608,014 |
| 14 Apr 2003 | CNY | 7.68 | 8.23 | 7.68 | 8.23 | 8.23 | +0.75 (+10.03%) | 5,536,220 |
| 11 Apr 2003 | CNY | 7.29 | 7.49 | 7.18 | 7.48 | 7.48 | +0.2 (+2.75%) | 966,119 |
| 10 Apr 2003 | CNY | 7.31 | 7.32 | 7.09 | 7.28 | 7.28 | -0.03 (-0.41%) | 1,892,751 |
| 9 Apr 2003 | CNY | 7.48 | 7.5 | 7.22 | 7.31 | 7.31 | -0.21 (-2.79%) | 1,012,446 |
| 8 Apr 2003 | CNY | 7.78 | 7.78 | 7.45 | 7.52 | 7.52 | +0.03 (+0.40%) | 322,127 |
| 7 Apr 2003 | CNY | 7.72 | 7.73 | 7.41 | 7.49 | 7.49 | -0.24 (-3.10%) | 675,891 |
| 4 Apr 2003 | CNY | 7.7 | 7.8 | 7.68 | 7.73 | 7.73 | -0.01 (-0.13%) | 183,419 |
| 3 Apr 2003 | CNY | 7.78 | 7.78 | 7.7 | 7.74 | 7.74 | -0.03 (-0.39%) | 261,387 |
| 2 Apr 2003 | CNY | 7.9 | 7.9 | 7.72 | 7.77 | 7.77 | -0.1 (-1.27%) | 408,950 |
| 1 Apr 2003 | CNY | 7.81 | 7.98 | 7.81 | 7.87 | 7.87 | +0.06 (+0.77%) | 577,739 |
| 31 Mar 2003 | CNY | 7.82 | 7.85 | 7.71 | 7.81 | 7.81 | -0.01 (-0.13%) | 451,514 |
| 28 Mar 2003 | CNY | 7.87 | 7.89 | 7.68 | 7.82 | 7.82 | -0.05 (-0.64%) | 623,835 |
| 27 Mar 2003 | CNY | 7.72 | 7.92 | 7.57 | 7.87 | 7.87 | +0.15 (+1.94%) | 942,558 |
| 26 Mar 2003 | CNY | 7.61 | 7.75 | 7.61 | 7.72 | 7.72 | 0.0 (0.0%) | 488,059 |
| 25 Mar 2003 | CNY | 7.5 | 7.76 | 7.46 | 7.72 | 7.72 | +0.21 (+2.80%) | 808,966 |
| 24 Mar 2003 | CNY | 7.52 | 7.57 | 7.48 | 7.51 | 7.51 | +0.02 (+0.27%) | 141,150 |
| 21 Mar 2003 | CNY | 7.42 | 7.49 | 7.42 | 7.49 | 7.49 | +0.08 (+1.08%) | 143,314 |
| 20 Mar 2003 | CNY | 7.5 | 7.55 | 7.4 | 7.41 | 7.41 | -0.09 (-1.20%) | 287,400 |
| 19 Mar 2003 | CNY | 7.45 | 7.54 | 7.4 | 7.5 | 7.5 | +0.03 (+0.40%) | 297,510 |
| 18 Mar 2003 | CNY | 7.5 | 7.64 | 7.41 | 7.47 | 7.47 | -0.05 (-0.66%) | 391,319 |
| 17 Mar 2003 | CNY | 7.48 | 7.52 | 7.4 | 7.52 | 7.52 | 0.0 (0.0%) | 369,010 |
