| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2003 | CNY | 10.3111 | 10.5 | 10.1333 | 10.45 | 10.45 | +0.139 (+1.35%) | 822,637 |
| 21 Apr 2003 | CNY | 10.5556 | 10.6222 | 10.2 | 10.3111 | 10.3111 | -0.311 (-2.93%) | 473,958 |
| 18 Apr 2003 | CNY | 10.6389 | 10.6444 | 10.45 | 10.6222 | 10.6222 | -0.006 (-0.05%) | 394,111 |
| 17 Apr 2003 | CNY | 10.6944 | 10.7833 | 10.5056 | 10.6278 | 10.6278 | -0.15 (-1.39%) | 942,073 |
| 16 Apr 2003 | CNY | 11.0056 | 11.1 | 10.7333 | 10.7778 | 10.7778 | -0.167 (-1.52%) | 892,080 |
| 15 Apr 2003 | CNY | 10.7444 | 10.9944 | 10.6111 | 10.9444 | 10.9444 | +0.144 (+1.34%) | 1,323,547 |
| 14 Apr 2003 | CNY | 10.4444 | 10.8056 | 10.3333 | 10.8 | 10.8 | +0.244 (+2.32%) | 1,111,514 |
| 11 Apr 2003 | CNY | 10.6722 | 10.6722 | 10.3889 | 10.5556 | 10.5556 | -0.078 (-0.73%) | 738,433 |
| 10 Apr 2003 | CNY | 10.6667 | 10.9722 | 10.5556 | 10.6333 | 10.6333 | -0.006 (-0.05%) | 636,076 |
| 9 Apr 2003 | CNY | 10.7 | 10.8056 | 10.5 | 10.6389 | 10.6389 | -0.072 (-0.67%) | 377,978 |
| 8 Apr 2003 | CNY | 10.6056 | 10.7556 | 10.4722 | 10.7111 | 10.7111 | +0.1 (+0.94%) | 475,176 |
| 7 Apr 2003 | CNY | 10.9889 | 10.9889 | 10.5556 | 10.6111 | 10.6111 | -0.378 (-3.44%) | 743,220 |
| 4 Apr 2003 | CNY | 10.9167 | 11.0444 | 10.9167 | 10.9889 | 10.9889 | +0.044 (+0.41%) | 621,180 |
| 3 Apr 2003 | CNY | 10.9722 | 10.9722 | 10.8333 | 10.9444 | 10.9444 | 0.0 (0.0%) | 469,620 |
| 2 Apr 2003 | CNY | 10.85 | 10.9889 | 10.7778 | 10.9444 | 10.9444 | +0.083 (+0.77%) | 696,690 |
| 1 Apr 2003 | CNY | 10.9167 | 10.9444 | 10.7889 | 10.8611 | 10.8611 | -0.056 (-0.51%) | 818,218 |
| 31 Mar 2003 | CNY | 10.8333 | 10.9167 | 10.7222 | 10.9167 | 10.9167 | +0.056 (+0.51%) | 1,081,666 |
| 28 Mar 2003 | CNY | 11.3167 | 11.4944 | 10.8056 | 10.8611 | 10.8611 | -0.456 (-4.03%) | 1,495,386 |
| 27 Mar 2003 | CNY | 11.3167 | 11.3889 | 11.0833 | 11.3167 | 11.3167 | 0.0 (0.0%) | 885,972 |
| 26 Mar 2003 | CNY | 11.3778 | 11.6611 | 11.3056 | 11.3167 | 11.3167 | -0.078 (-0.68%) | 514,884 |
| 25 Mar 2003 | CNY | 11.5 | 11.5 | 11.2389 | 11.3944 | 11.3944 | -0.111 (-0.97%) | 450,338 |
| 24 Mar 2003 | CNY | 11.3889 | 11.5556 | 11.3333 | 11.5056 | 11.5056 | +0.078 (+0.68%) | 520,414 |
| 21 Mar 2003 | CNY | 10.9722 | 11.4333 | 10.9 | 11.4278 | 11.4278 | +0.483 (+4.42%) | 746,422 |
| 20 Mar 2003 | CNY | 11.1111 | 11.1722 | 10.8611 | 10.9444 | 10.9444 | -0.239 (-2.14%) | 695,716 |
| 19 Mar 2003 | CNY | 11.0944 | 11.3 | 11.0333 | 11.1833 | 11.1833 | -0.006 (-0.05%) | 395,640 |
| 18 Mar 2003 | CNY | 11.3056 | 11.65 | 11.1722 | 11.1889 | 11.1889 | -0.144 (-1.27%) | 811,800 |
| 17 Mar 2003 | CNY | 11.4111 | 11.4444 | 11.2111 | 11.3333 | 11.3333 | -0.078 (-0.68%) | 528,156 |
| 14 Mar 2003 | CNY | 11.4944 | 11.5444 | 11.3389 | 11.4111 | 11.4111 | -0.139 (-1.20%) | 551,358 |
| 13 Mar 2003 | CNY | 11.5 | 11.7111 | 11.3833 | 11.55 | 11.55 | +0.05 (+0.43%) | 1,104,818 |
| 12 Mar 2003 | CNY | 11 | 11.6 | 10.8889 | 11.5 | 11.5 | +0.5 (+4.55%) | 1,746,261 |
