| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2003 | CNY | 9.5652 | 10.7174 | 9.2029 | 9.8913 | 9.8913 | +0.109 (+1.11%) | 577,800 |
| 28 Apr 2003 | CNY | 9.0942 | 9.7971 | 8.8478 | 9.7826 | 9.7826 | +0.616 (+6.72%) | 735,773 |
| 25 Apr 2003 | CNY | 10.0145 | 10.0145 | 9.1232 | 9.1667 | 9.1667 | -0.116 (-1.25%) | 613,948 |
| 24 Apr 2003 | CNY | 9.5507 | 9.7246 | 9.2681 | 9.2826 | 9.2826 | -0.232 (-2.44%) | 491,538 |
| 23 Apr 2003 | CNY | 9.529 | 9.7826 | 9.4928 | 9.5145 | 9.5145 | 0.0 (0.0%) | 291,094 |
| 22 Apr 2003 | CNY | 9.5652 | 9.7029 | 9.4928 | 9.5145 | 9.5145 | -0.029 (-0.30%) | 200,475 |
| 21 Apr 2003 | CNY | 9.8261 | 9.8406 | 9.4783 | 9.5435 | 9.5435 | -0.283 (-2.88%) | 460,127 |
| 18 Apr 2003 | CNY | 9.9203 | 10.058 | 9.7826 | 9.8261 | 9.8261 | +0.036 (+0.37%) | 450,029 |
| 17 Apr 2003 | CNY | 10.058 | 10.058 | 9.6957 | 9.7899 | 9.7899 | -0.268 (-2.67%) | 666,981 |
| 16 Apr 2003 | CNY | 9.8696 | 10.2754 | 9.8696 | 10.058 | 10.058 | +0.188 (+1.91%) | 1,397,993 |
| 15 Apr 2003 | CNY | 9.971 | 10.058 | 9.8406 | 9.8696 | 9.8696 | -0.101 (-1.02%) | 625,977 |
| 14 Apr 2003 | CNY | 9.6739 | 9.9928 | 9.6377 | 9.971 | 9.971 | +0.138 (+1.40%) | 1,322,393 |
| 11 Apr 2003 | CNY | 9.7101 | 9.8406 | 9.6449 | 9.8333 | 9.8333 | +0.116 (+1.19%) | 331,304 |
| 10 Apr 2003 | CNY | 9.6957 | 9.8406 | 9.6232 | 9.7174 | 9.7174 | +0.094 (+0.98%) | 392,103 |
| 9 Apr 2003 | CNY | 9.4928 | 9.7029 | 9.4928 | 9.6232 | 9.6232 | +0.043 (+0.45%) | 190,372 |
| 8 Apr 2003 | CNY | 9.6377 | 9.6594 | 9.4928 | 9.5797 | 9.5797 | -0.058 (-0.60%) | 285,622 |
| 7 Apr 2003 | CNY | 9.8551 | 9.8551 | 9.6015 | 9.6377 | 9.6377 | -0.225 (-2.28%) | 225,123 |
| 4 Apr 2003 | CNY | 9.9058 | 9.9275 | 9.7971 | 9.8623 | 9.8623 | -0.043 (-0.44%) | 109,882 |
| 3 Apr 2003 | CNY | 9.942 | 9.9855 | 9.7826 | 9.9058 | 9.9058 | -0.094 (-0.94%) | 159,459 |
| 2 Apr 2003 | CNY | 10.0073 | 10.0073 | 9.9275 | 10 | 10 | 0.0 (0.0%) | 187,990 |
| 1 Apr 2003 | CNY | 9.7971 | 10.1159 | 9.7971 | 10 | 10 | +0.101 (+1.02%) | 411,680 |
| 31 Mar 2003 | CNY | 9.8696 | 10.058 | 9.7681 | 9.8986 | 9.8986 | +0.036 (+0.37%) | 245,295 |
| 28 Mar 2003 | CNY | 9.7899 | 10.1304 | 9.7174 | 9.8623 | 9.8623 | +0.065 (+0.67%) | 384,383 |
| 27 Mar 2003 | CNY | 9.413 | 10.1449 | 9.2754 | 9.7971 | 9.7971 | +0.384 (+4.08%) | 429,587 |
| 26 Mar 2003 | CNY | 9.4203 | 9.4348 | 9.3841 | 9.413 | 9.413 | +0.007 (+0.08%) | 139,792 |
| 25 Mar 2003 | CNY | 9.6087 | 9.6522 | 9.3986 | 9.4058 | 9.4058 | -0.167 (-1.74%) | 166,566 |
| 21 Mar 2003 | CNY | 9.6304 | 9.6304 | 9.5435 | 9.5725 | 9.5725 | +0.022 (+0.23%) | 71,623 |
| 20 Mar 2003 | CNY | 9.587 | 9.6522 | 9.4928 | 9.5507 | 9.5507 | -0.116 (-1.20%) | 95,999 |
| 19 Mar 2003 | CNY | 9.7029 | 9.7246 | 9.5362 | 9.6667 | 9.6667 | -0.051 (-0.52%) | 84,326 |
| 18 Mar 2003 | CNY | 9.7246 | 9.7681 | 9.6015 | 9.7174 | 9.7174 | 0.0 (0.0%) | 79,599 |
