| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2003 | CNY | 1.0883 | 1.1133 | 1.0708 | 1.1091 | 1.1091 | +0.009 (+0.83%) | 634,100 |
| 25 Apr 2003 | CNY | 1.0892 | 1.105 | 1.065 | 1.1 | 1.1 | +0.011 (+0.99%) | 2,716,969 |
| 24 Apr 2003 | CNY | 1.1025 | 1.1025 | 1.0692 | 1.0892 | 1.0892 | -0.033 (-2.96%) | 1,366,513 |
| 23 Apr 2003 | CNY | 1.1241 | 1.1308 | 1.105 | 1.1224 | 1.1224 | -0.022 (-1.90%) | 1,206,365 |
| 22 Apr 2003 | CNY | 1.154 | 1.154 | 1.1149 | 1.1441 | 1.1441 | -0.01 (-0.86%) | 2,139,308 |
| 21 Apr 2003 | CNY | 1.1649 | 1.1965 | 1.1382 | 1.154 | 1.154 | -0.011 (-0.94%) | 1,740,110 |
| 18 Apr 2003 | CNY | 1.1932 | 1.1932 | 1.1607 | 1.1649 | 1.1649 | -0.023 (-1.96%) | 1,385,742 |
| 17 Apr 2003 | CNY | 1.1865 | 1.2131 | 1.1649 | 1.1882 | 1.1882 | -0.005 (-0.42%) | 2,227,055 |
| 16 Apr 2003 | CNY | 1.2048 | 1.2223 | 1.1923 | 1.1932 | 1.1932 | -0.028 (-2.31%) | 3,063,537 |
| 15 Apr 2003 | CNY | 1.2065 | 1.2298 | 1.1815 | 1.2214 | 1.2214 | +0.019 (+1.59%) | 7,618,425 |
| 14 Apr 2003 | CNY | 1.1565 | 1.209 | 1.1565 | 1.2023 | 1.2023 | +0.03 (+2.55%) | 3,932,300 |
| 11 Apr 2003 | CNY | 1.1532 | 1.1965 | 1.1499 | 1.1724 | 1.1724 | +0.01 (+0.86%) | 1,185,393 |
| 10 Apr 2003 | CNY | 1.164 | 1.2065 | 1.1557 | 1.1624 | 1.1624 | -0.002 (-0.14%) | 1,394,552 |
| 9 Apr 2003 | CNY | 1.1565 | 1.1649 | 1.1491 | 1.164 | 1.164 | -0.001 (-0.08%) | 639,304 |
| 8 Apr 2003 | CNY | 1.1565 | 1.1965 | 1.1565 | 1.1649 | 1.1649 | 0.0 (0.0%) | 890,577 |
| 7 Apr 2003 | CNY | 1.1732 | 1.1732 | 1.1599 | 1.1649 | 1.1649 | -0.003 (-0.28%) | 412,237 |
| 4 Apr 2003 | CNY | 1.174 | 1.1749 | 1.1632 | 1.1682 | 1.1682 | -0.012 (-0.98%) | 730,249 |
| 3 Apr 2003 | CNY | 1.1957 | 1.1957 | 1.1657 | 1.1798 | 1.1798 | -0.016 (-1.33%) | 806,795 |
| 2 Apr 2003 | CNY | 1.2381 | 1.2547 | 1.1732 | 1.1957 | 1.1957 | +0.014 (+1.20%) | 1,956,144 |
| 1 Apr 2003 | CNY | 1.1857 | 1.1898 | 1.1773 | 1.1815 | 1.1815 | -0.018 (-1.46%) | 889,615 |
| 31 Mar 2003 | CNY | 1.1615 | 1.204 | 1.1615 | 1.199 | 1.199 | +0.011 (+0.91%) | 641,792 |
| 28 Mar 2003 | CNY | 1.1882 | 1.1915 | 1.1574 | 1.1882 | 1.1882 | 0.0 (0.0%) | 933,844 |
| 27 Mar 2003 | CNY | 1.1432 | 1.2048 | 1.1432 | 1.1882 | 1.1882 | +0.031 (+2.66%) | 1,505,928 |
| 26 Mar 2003 | CNY | 1.1649 | 1.1665 | 1.1557 | 1.1574 | 1.1574 | -0.012 (-0.99%) | 212,728 |
| 25 Mar 2003 | CNY | 1.1915 | 1.194 | 1.1632 | 1.169 | 1.169 | -0.022 (-1.89%) | 429,291 |
| 24 Mar 2003 | CNY | 1.1807 | 1.1973 | 1.1732 | 1.1915 | 1.1915 | -0.001 (-0.07%) | 129,800 |
| 21 Mar 2003 | CNY | 1.1607 | 1.194 | 1.1607 | 1.1923 | 1.1923 | +0.016 (+1.34%) | 417,117 |
| 20 Mar 2003 | CNY | 1.1732 | 1.1815 | 1.1565 | 1.1765 | 1.1765 | +0.005 (+0.43%) | 401,420 |
| 19 Mar 2003 | CNY | 1.1491 | 1.1973 | 1.1491 | 1.1715 | 1.1715 | -0.003 (-0.29%) | 242,775 |
| 18 Mar 2003 | CNY | 1.1832 | 1.1907 | 1.1657 | 1.1749 | 1.1749 | -0.003 (-0.28%) | 669,555 |
