| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2003 | CNY | 1.8024 | 1.8144 | 1.7576 | 1.7616 | 1.7616 | -0.049 (-2.70%) | 4,145,390 |
| 4 Apr 2003 | CNY | 1.8054 | 1.8164 | 1.8024 | 1.8104 | 1.8104 | +0.002 (+0.11%) | 1,873,722 |
| 3 Apr 2003 | CNY | 1.8034 | 1.8164 | 1.7925 | 1.8084 | 1.8084 | +0.007 (+0.39%) | 1,948,395 |
| 2 Apr 2003 | CNY | 1.7935 | 1.8223 | 1.7875 | 1.8014 | 1.8014 | -0.001 (-0.06%) | 3,143,658 |
| 1 Apr 2003 | CNY | 1.8124 | 1.8184 | 1.7885 | 1.8024 | 1.8024 | +0.021 (+1.17%) | 5,082,392 |
| 28 Mar 2003 | CNY | 1.8303 | 1.8373 | 1.7726 | 1.7815 | 1.7815 | -0.046 (-2.51%) | 5,282,450 |
| 27 Mar 2003 | CNY | 1.7496 | 1.8393 | 1.7496 | 1.8273 | 1.8273 | +0.069 (+3.91%) | 4,313,866 |
| 26 Mar 2003 | CNY | 1.7825 | 1.7845 | 1.7477 | 1.7586 | 1.7586 | -0.023 (-1.29%) | 4,391,912 |
| 25 Mar 2003 | CNY | 1.8174 | 1.8223 | 1.7805 | 1.7815 | 1.7815 | -0.038 (-2.08%) | 6,266,659 |
| 24 Mar 2003 | CNY | 1.8273 | 1.8413 | 1.8124 | 1.8194 | 1.8194 | -0.004 (-0.21%) | 2,314,628 |
| 21 Mar 2003 | CNY | 1.8124 | 1.8393 | 1.8124 | 1.8233 | 1.8233 | +0.005 (+0.27%) | 3,510,543 |
| 20 Mar 2003 | CNY | 1.8672 | 1.8721 | 1.8134 | 1.8184 | 1.8184 | -0.055 (-2.92%) | 9,728,710 |
| 19 Mar 2003 | CNY | 1.8522 | 1.8861 | 1.8522 | 1.8731 | 1.8731 | +0.006 (+0.32%) | 3,994,780 |
| 18 Mar 2003 | CNY | 1.8861 | 1.913 | 1.8652 | 1.8672 | 1.8672 | -0.019 (-1.00%) | 7,096,201 |
| 17 Mar 2003 | CNY | 1.8801 | 1.896 | 1.8443 | 1.8861 | 1.8861 | +0.004 (+0.21%) | 5,814,125 |
| 14 Mar 2003 | CNY | 1.8851 | 1.9169 | 1.8721 | 1.8821 | 1.8821 | -0.003 (-0.16%) | 10,383,169 |
| 13 Mar 2003 | CNY | 1.8751 | 1.9299 | 1.8672 | 1.8851 | 1.8851 | +0.01 (+0.53%) | 20,508,641 |
| 12 Mar 2003 | CNY | 1.8323 | 1.8771 | 1.8223 | 1.8751 | 1.8751 | +0.04 (+2.17%) | 7,709,107 |
| 11 Mar 2003 | CNY | 1.8373 | 1.8672 | 1.8273 | 1.8353 | 1.8353 | -0.003 (-0.16%) | 7,293,809 |
| 10 Mar 2003 | CNY | 1.8691 | 1.8861 | 1.8273 | 1.8383 | 1.8383 | -0.032 (-1.70%) | 5,727,352 |
| 7 Mar 2003 | CNY | 1.8174 | 1.8871 | 1.8174 | 1.8701 | 1.8701 | +0.04 (+2.17%) | 8,505,139 |
| 6 Mar 2003 | CNY | 1.8612 | 1.8731 | 1.8243 | 1.8303 | 1.8303 | -0.031 (-1.66%) | 5,336,737 |
| 5 Mar 2003 | CNY | 1.8861 | 1.8871 | 1.8443 | 1.8612 | 1.8612 | -0.028 (-1.48%) | 5,993,908 |
| 4 Mar 2003 | CNY | 1.8921 | 1.902 | 1.8602 | 1.8891 | 1.8891 | -0.002 (-0.11%) | 8,348,844 |
| 3 Mar 2003 | CNY | 1.8452 | 1.901 | 1.8373 | 1.8911 | 1.8911 | +0.044 (+2.38%) | 11,501,179 |
| 28 Feb 2003 | CNY | 1.8622 | 1.8721 | 1.8184 | 1.8472 | 1.8472 | -0.026 (-1.38%) | 14,000,500 |
| 27 Feb 2003 | CNY | 1.907 | 1.91 | 1.8721 | 1.8731 | 1.8731 | -0.028 (-1.47%) | 8,545,638 |
| 26 Feb 2003 | CNY | 1.8811 | 1.907 | 1.8572 | 1.901 | 1.901 | +0.029 (+1.54%) | 10,724,197 |
| 25 Feb 2003 | CNY | 1.8642 | 1.8821 | 1.8443 | 1.8721 | 1.8721 | +0.008 (+0.42%) | 12,633,518 |
| 24 Feb 2003 | CNY | 1.7945 | 1.91 | 1.7925 | 1.8642 | 1.8642 | +0.07 (+3.88%) | 25,140,809 |
