| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2003 | CNY | 8.1667 | 8.1667 | 7.7958 | 7.9333 | 7.9333 | +0.142 (+1.82%) | 218,740 |
| 21 Apr 2003 | CNY | 7.9708 | 7.975 | 7.7917 | 7.7917 | 7.7917 | -0.192 (-2.40%) | 252,532 |
| 18 Apr 2003 | CNY | 8.0208 | 8.0625 | 7.9833 | 7.9833 | 7.9833 | -0.05 (-0.62%) | 161,040 |
| 17 Apr 2003 | CNY | 7.9792 | 8.1042 | 7.9167 | 8.0333 | 8.0333 | +0.033 (+0.42%) | 344,906 |
| 16 Apr 2003 | CNY | 8.1583 | 8.1583 | 8 | 8 | 8 | -0.158 (-1.94%) | 619,862 |
| 15 Apr 2003 | CNY | 7.9917 | 8.2083 | 7.9875 | 8.1583 | 8.1583 | +0.167 (+2.08%) | 536,421 |
| 14 Apr 2003 | CNY | 7.9042 | 8.0333 | 7.8583 | 7.9917 | 7.9917 | +0.079 (+1.00%) | 474,009 |
| 11 Apr 2003 | CNY | 7.9708 | 7.9917 | 7.8292 | 7.9125 | 7.9125 | -0.067 (-0.84%) | 254,846 |
| 10 Apr 2003 | CNY | 7.7542 | 8 | 7.6792 | 7.9792 | 7.9792 | +0.221 (+2.85%) | 644,318 |
| 9 Apr 2003 | CNY | 7.6583 | 7.9542 | 7.6583 | 7.7583 | 7.7583 | -0.083 (-1.06%) | 318,148 |
| 8 Apr 2003 | CNY | 7.8333 | 7.975 | 7.7792 | 7.8417 | 7.8417 | +0.067 (+0.86%) | 329,740 |
| 7 Apr 2003 | CNY | 7.7458 | 7.8042 | 7.7458 | 7.775 | 7.775 | +0.013 (+0.16%) | 237,924 |
| 4 Apr 2003 | CNY | 7.7458 | 7.8375 | 7.7333 | 7.7625 | 7.7625 | +0.008 (+0.11%) | 187,536 |
| 3 Apr 2003 | CNY | 7.8208 | 7.8333 | 7.7125 | 7.7542 | 7.7542 | -0.062 (-0.80%) | 254,604 |
| 2 Apr 2003 | CNY | 7.7333 | 7.8333 | 7.7125 | 7.8167 | 7.8167 | +0.087 (+1.13%) | 264,710 |
| 1 Apr 2003 | CNY | 7.7917 | 7.8333 | 7.6833 | 7.7292 | 7.7292 | -0.092 (-1.17%) | 475,413 |
| 31 Mar 2003 | CNY | 7.7417 | 7.8333 | 7.7333 | 7.8208 | 7.8208 | +0.075 (+0.97%) | 444,316 |
| 28 Mar 2003 | CNY | 7.8375 | 7.8375 | 7.6667 | 7.7458 | 7.7458 | -0.092 (-1.17%) | 731,253 |
| 27 Mar 2003 | CNY | 7.7292 | 7.8667 | 7.6375 | 7.8375 | 7.8375 | +0.117 (+1.51%) | 867,686 |
| 26 Mar 2003 | CNY | 7.7292 | 7.75 | 7.6875 | 7.7208 | 7.7208 | -0.025 (-0.32%) | 695,270 |
| 25 Mar 2003 | CNY | 7.825 | 7.825 | 7.6833 | 7.7458 | 7.7458 | -0.092 (-1.17%) | 741,470 |
| 24 Mar 2003 | CNY | 7.7667 | 7.8667 | 7.75 | 7.8375 | 7.8375 | +0.046 (+0.59%) | 498,602 |
| 21 Mar 2003 | CNY | 7.8333 | 7.8333 | 7.7417 | 7.7917 | 7.7917 | +0.029 (+0.38%) | 730,459 |
| 20 Mar 2003 | CNY | 7.8333 | 7.9375 | 7.725 | 7.7625 | 7.7625 | -0.092 (-1.17%) | 844,437 |
| 19 Mar 2003 | CNY | 7.8833 | 7.9417 | 7.8208 | 7.8542 | 7.8542 | -0.008 (-0.11%) | 464,832 |
| 18 Mar 2003 | CNY | 7.825 | 7.9625 | 7.825 | 7.8625 | 7.8625 | +0.037 (+0.48%) | 671,892 |
| 17 Mar 2003 | CNY | 7.8167 | 7.8792 | 7.775 | 7.825 | 7.825 | -0.054 (-0.69%) | 476,332 |
| 14 Mar 2003 | CNY | 7.9333 | 7.9792 | 7.85 | 7.8792 | 7.8792 | -0.071 (-0.89%) | 343,440 |
| 13 Mar 2003 | CNY | 7.9167 | 7.975 | 7.8792 | 7.95 | 7.95 | +0.004 (+0.05%) | 586,212 |
| 12 Mar 2003 | CNY | 7.8792 | 7.9583 | 7.875 | 7.9458 | 7.9458 | +0.033 (+0.42%) | 424,800 |
