| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2003 | CNY | 1.2333 | 1.2333 | 1.175 | 1.1917 | 1.1917 | -0.043 (-3.51%) | 21,543,228 |
| 23 Apr 2003 | CNY | 1.23 | 1.2367 | 1.22 | 1.235 | 1.235 | 0.0 (0.0%) | 24,411,282 |
| 22 Apr 2003 | CNY | 1.2167 | 1.2383 | 1.2083 | 1.235 | 1.235 | +0.003 (+0.27%) | 25,800,528 |
| 21 Apr 2003 | CNY | 1.2567 | 1.2683 | 1.21 | 1.2317 | 1.2317 | -0.025 (-1.99%) | 22,820,016 |
| 18 Apr 2003 | CNY | 1.2417 | 1.2617 | 1.2083 | 1.2567 | 1.2567 | +0.022 (+1.76%) | 29,505,150 |
| 17 Apr 2003 | CNY | 1.2567 | 1.2617 | 1.2283 | 1.235 | 1.235 | -0.022 (-1.73%) | 29,953,410 |
| 16 Apr 2003 | CNY | 1.27 | 1.3 | 1.2467 | 1.2567 | 1.2567 | -0.015 (-1.18%) | 58,919,706 |
| 15 Apr 2003 | CNY | 1.25 | 1.2733 | 1.2283 | 1.2717 | 1.2717 | +0.023 (+1.87%) | 81,630,132 |
| 14 Apr 2003 | CNY | 1.2283 | 1.2517 | 1.225 | 1.2483 | 1.2483 | +0.02 (+1.63%) | 80,900,904 |
| 11 Apr 2003 | CNY | 1.2167 | 1.2333 | 1.1983 | 1.2283 | 1.2283 | +0.012 (+0.95%) | 52,980,810 |
| 10 Apr 2003 | CNY | 1.2 | 1.225 | 1.195 | 1.2167 | 1.2167 | +0.01 (+0.83%) | 58,712,616 |
| 9 Apr 2003 | CNY | 1.1733 | 1.225 | 1.155 | 1.2067 | 1.2067 | +0.028 (+2.41%) | 39,976,002 |
| 8 Apr 2003 | CNY | 1.1917 | 1.1967 | 1.1717 | 1.1783 | 1.1783 | -0.013 (-1.12%) | 24,631,416 |
| 7 Apr 2003 | CNY | 1.1833 | 1.195 | 1.175 | 1.1917 | 1.1917 | +0.008 (+0.71%) | 35,017,506 |
| 4 Apr 2003 | CNY | 1.1683 | 1.185 | 1.16 | 1.1833 | 1.1833 | +0.015 (+1.28%) | 30,437,838 |
| 3 Apr 2003 | CNY | 1.1583 | 1.17 | 1.1517 | 1.1683 | 1.1683 | +0.01 (+0.86%) | 23,302,134 |
| 2 Apr 2003 | CNY | 1.17 | 1.175 | 1.1483 | 1.1583 | 1.1583 | -0.013 (-1.14%) | 20,889,180 |
| 1 Apr 2003 | CNY | 1.1817 | 1.19 | 1.1667 | 1.1717 | 1.1717 | -0.01 (-0.85%) | 28,848,378 |
| 31 Mar 2003 | CNY | 1.16 | 1.1917 | 1.1433 | 1.1817 | 1.1817 | +0.02 (+1.72%) | 33,122,214 |
| 28 Mar 2003 | CNY | 1.1483 | 1.1717 | 1.1383 | 1.1617 | 1.1617 | +0.013 (+1.17%) | 37,787,772 |
| 27 Mar 2003 | CNY | 1.1117 | 1.1633 | 1.1067 | 1.1483 | 1.1483 | +0.037 (+3.29%) | 29,354,616 |
| 26 Mar 2003 | CNY | 1.1167 | 1.1233 | 1.11 | 1.1117 | 1.1117 | -0.008 (-0.74%) | 10,617,600 |
| 25 Mar 2003 | CNY | 1.1417 | 1.1467 | 1.12 | 1.12 | 1.12 | -0.022 (-1.90%) | 16,085,100 |
| 24 Mar 2003 | CNY | 1.1467 | 1.1517 | 1.1333 | 1.1417 | 1.1417 | -0.005 (-0.44%) | 22,285,590 |
| 21 Mar 2003 | CNY | 1.1283 | 1.1483 | 1.125 | 1.1467 | 1.1467 | +0.018 (+1.63%) | 29,597,880 |
| 20 Mar 2003 | CNY | 1.115 | 1.13 | 1.115 | 1.1283 | 1.1283 | +0.013 (+1.19%) | 17,650,116 |
| 18 Mar 2003 | CNY | 1.1033 | 1.12 | 1.1017 | 1.115 | 1.115 | +0.013 (+1.21%) | 13,333,650 |
| 17 Mar 2003 | CNY | 1.1 | 1.11 | 1.095 | 1.1017 | 1.1017 | -0.005 (-0.45%) | 4,918,110 |
| 14 Mar 2003 | CNY | 1.1 | 1.1083 | 1.0933 | 1.1067 | 1.1067 | +0.003 (+0.31%) | 9,453,150 |
| 13 Mar 2003 | CNY | 1.115 | 1.1167 | 1.1017 | 1.1033 | 1.1033 | -0.012 (-1.05%) | 5,682,966 |
