| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2003 | CNY | 14.6667 | 15.3167 | 14.6667 | 14.9167 | 14.9167 | +0.25 (+1.70%) | 2,959,934 |
| 14 Apr 2003 | CNY | 14.3667 | 14.7333 | 14.1917 | 14.6667 | 14.6667 | +0.3 (+2.09%) | 1,396,437 |
| 11 Apr 2003 | CNY | 14.4167 | 14.425 | 14.125 | 14.3667 | 14.3667 | +0.025 (+0.17%) | 201,651 |
| 10 Apr 2003 | CNY | 14.3333 | 14.3917 | 14.0333 | 14.3417 | 14.3417 | +0.042 (+0.29%) | 860,364 |
| 9 Apr 2003 | CNY | 14.125 | 14.4583 | 14.0833 | 14.3 | 14.3 | +0.225 (+1.60%) | 1,197,606 |
| 8 Apr 2003 | CNY | 14.1 | 14.3583 | 14 | 14.075 | 14.075 | +0.017 (+0.12%) | 745,540 |
| 7 Apr 2003 | CNY | 14.0833 | 14.175 | 13.9667 | 14.0583 | 14.0583 | -0.008 (-0.06%) | 330,651 |
| 4 Apr 2003 | CNY | 14.1583 | 14.1667 | 13.9667 | 14.0667 | 14.0667 | -0.092 (-0.65%) | 536,041 |
| 3 Apr 2003 | CNY | 14.1833 | 14.275 | 13.9833 | 14.1583 | 14.1583 | 0.0 (0.0%) | 1,222,020 |
| 2 Apr 2003 | CNY | 14.2 | 14.45 | 13.9917 | 14.1583 | 14.1583 | -0.042 (-0.29%) | 2,034,102 |
| 1 Apr 2003 | CNY | 13.6 | 14.3583 | 13.6 | 14.2 | 14.2 | +0.733 (+5.45%) | 2,707,741 |
| 31 Mar 2003 | CNY | 13.5917 | 13.75 | 13.4167 | 13.4667 | 13.4667 | -0.108 (-0.80%) | 754,303 |
| 28 Mar 2003 | CNY | 13.6917 | 13.8333 | 13.5667 | 13.575 | 13.575 | -0.117 (-0.85%) | 598,560 |
| 27 Mar 2003 | CNY | 13.55 | 13.7917 | 13.3833 | 13.6917 | 13.6917 | +0.258 (+1.92%) | 754,162 |
| 26 Mar 2003 | CNY | 13.65 | 13.675 | 13.4 | 13.4333 | 13.4333 | -0.125 (-0.92%) | 506,054 |
| 25 Mar 2003 | CNY | 13.8167 | 13.825 | 13.5 | 13.5583 | 13.5583 | -0.1 (-0.73%) | 860,085 |
| 24 Mar 2003 | CNY | 14.0833 | 14.3583 | 13.65 | 13.6583 | 13.6583 | -0.358 (-2.56%) | 1,814,757 |
| 21 Mar 2003 | CNY | 14.1583 | 14.5417 | 13.925 | 14.0167 | 14.0167 | -0.15 (-1.06%) | 3,179,094 |
| 20 Mar 2003 | CNY | 13.7917 | 14.4833 | 13.7917 | 14.1667 | 14.1667 | +0.35 (+2.53%) | 3,753,818 |
| 19 Mar 2003 | CNY | 14.0083 | 14.0833 | 13.8 | 13.8167 | 13.8167 | -0.192 (-1.37%) | 893,973 |
| 18 Mar 2003 | CNY | 13.875 | 14.125 | 13.7667 | 14.0083 | 14.0083 | +0.292 (+2.13%) | 971,605 |
| 17 Mar 2003 | CNY | 13.9 | 14.1583 | 13.5833 | 13.7167 | 13.7167 | 0.0 (0.0%) | 507,662 |
| 14 Mar 2003 | CNY | 13.5417 | 13.9417 | 13.5417 | 13.7167 | 13.7167 | +0.133 (+0.98%) | 248,160 |
| 13 Mar 2003 | CNY | 13.7583 | 13.9917 | 13.5833 | 13.5833 | 13.5833 | -0.267 (-1.93%) | 201,116 |
| 12 Mar 2003 | CNY | 13.625 | 14 | 13.5083 | 13.85 | 13.85 | +0.225 (+1.65%) | 586,221 |
| 11 Mar 2003 | CNY | 13.375 | 13.8833 | 13.375 | 13.625 | 13.625 | +0.142 (+1.05%) | 485,281 |
| 10 Mar 2003 | CNY | 13.5917 | 13.6417 | 13.4583 | 13.4833 | 13.4833 | -0.117 (-0.86%) | 316,260 |
| 7 Mar 2003 | CNY | 13.9333 | 14.0417 | 13.55 | 13.6 | 13.6 | -0.15 (-1.09%) | 337,404 |
| 6 Mar 2003 | CNY | 14 | 14.1417 | 13.725 | 13.75 | 13.75 | -0.208 (-1.49%) | 277,698 |
| 5 Mar 2003 | CNY | 13.8333 | 14.1583 | 13.8333 | 13.9583 | 13.9583 | +0.025 (+0.18%) | 541,092 |
