| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2003 | CNY | 3.4267 | 3.4333 | 3.3033 | 3.3133 | 3.3133 | -0.087 (-2.55%) | 501,957 |
| 28 Apr 2003 | CNY | 3.3333 | 3.4033 | 3.2067 | 3.4 | 3.4 | +0.003 (+0.10%) | 1,725,471 |
| 25 Apr 2003 | CNY | 3.4933 | 3.5633 | 3.3833 | 3.3967 | 3.3967 | -0.13 (-3.69%) | 1,037,700 |
| 24 Apr 2003 | CNY | 3.7 | 3.7 | 3.47 | 3.5267 | 3.5267 | -0.173 (-4.68%) | 1,158,366 |
| 23 Apr 2003 | CNY | 3.7633 | 3.8167 | 3.6967 | 3.7 | 3.7 | -0.063 (-1.68%) | 863,100 |
| 22 Apr 2003 | CNY | 3.7667 | 3.86 | 3.76 | 3.7633 | 3.7633 | -0.04 (-1.05%) | 819,090 |
| 21 Apr 2003 | CNY | 3.9333 | 3.9333 | 3.7667 | 3.8033 | 3.8033 | -0.097 (-2.48%) | 885,111 |
| 18 Apr 2003 | CNY | 3.9833 | 4.0267 | 3.89 | 3.9 | 3.9 | -0.06 (-1.52%) | 1,154,874 |
| 17 Apr 2003 | CNY | 3.9367 | 4.0667 | 3.9333 | 3.96 | 3.96 | +0.043 (+1.11%) | 3,071,769 |
| 16 Apr 2003 | CNY | 3.8 | 3.99 | 3.8 | 3.9167 | 3.9167 | +0.107 (+2.80%) | 3,261,114 |
| 15 Apr 2003 | CNY | 3.8533 | 3.88 | 3.7867 | 3.81 | 3.81 | -0.04 (-1.04%) | 1,223,820 |
| 14 Apr 2003 | CNY | 3.7 | 3.8933 | 3.7 | 3.85 | 3.85 | +0.153 (+4.15%) | 1,966,734 |
| 11 Apr 2003 | CNY | 3.6667 | 3.7167 | 3.6567 | 3.6967 | 3.6967 | +0.03 (+0.82%) | 740,442 |
| 10 Apr 2003 | CNY | 3.7333 | 3.7333 | 3.6367 | 3.6667 | 3.6667 | -0.05 (-1.35%) | 822,120 |
| 9 Apr 2003 | CNY | 3.7333 | 3.75 | 3.64 | 3.7167 | 3.7167 | -0.037 (-0.98%) | 898,359 |
| 8 Apr 2003 | CNY | 3.7933 | 3.8067 | 3.7333 | 3.7533 | 3.7533 | -0.04 (-1.05%) | 416,853 |
| 7 Apr 2003 | CNY | 3.8 | 3.9167 | 3.75 | 3.7933 | 3.7933 | +0.01 (+0.26%) | 1,161,390 |
| 4 Apr 2003 | CNY | 3.7267 | 3.8133 | 3.71 | 3.7833 | 3.7833 | +0.057 (+1.52%) | 573,129 |
| 3 Apr 2003 | CNY | 3.7633 | 3.7633 | 3.71 | 3.7267 | 3.7267 | -0.033 (-0.89%) | 665,571 |
| 2 Apr 2003 | CNY | 3.8333 | 3.84 | 3.7467 | 3.76 | 3.76 | -0.07 (-1.83%) | 948,276 |
| 1 Apr 2003 | CNY | 3.8967 | 3.9233 | 3.7833 | 3.83 | 3.83 | +0.047 (+1.23%) | 1,884,339 |
| 28 Mar 2003 | CNY | 3.77 | 3.84 | 3.7333 | 3.7833 | 3.7833 | -0.017 (-0.44%) | 1,440,465 |
| 27 Mar 2003 | CNY | 3.6367 | 3.82 | 3.6367 | 3.8 | 3.8 | +0.163 (+4.49%) | 2,980,380 |
| 26 Mar 2003 | CNY | 3.7267 | 3.75 | 3.6 | 3.6367 | 3.6367 | -0.027 (-0.73%) | 987,480 |
| 25 Mar 2003 | CNY | 3.63 | 3.6967 | 3.63 | 3.6633 | 3.6633 | +0.023 (+0.64%) | 1,092,108 |
| 24 Mar 2003 | CNY | 3.4733 | 3.6467 | 3.4733 | 3.64 | 3.64 | +0.167 (+4.80%) | 1,530,453 |
| 21 Mar 2003 | CNY | 3.4467 | 3.4867 | 3.4267 | 3.4733 | 3.4733 | +0.04 (+1.17%) | 356,397 |
| 20 Mar 2003 | CNY | 3.45 | 3.47 | 3.4167 | 3.4333 | 3.4333 | -0.047 (-1.34%) | 474,417 |
| 19 Mar 2003 | CNY | 3.45 | 3.49 | 3.4333 | 3.48 | 3.48 | +0.03 (+0.87%) | 305,625 |
| 18 Mar 2003 | CNY | 3.55 | 3.55 | 3.4367 | 3.45 | 3.45 | -0.08 (-2.27%) | 385,191 |
