| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2003 | CNY | 13.3956 | 13.8736 | 13.2418 | 13.7198 | 13.7198 | +0.088 (+0.64%) | 484,500 |
| 25 Apr 2003 | CNY | 12.6374 | 13.6539 | 12.3626 | 13.6319 | 13.6319 | +0.841 (+6.57%) | 608,391 |
| 24 Apr 2003 | CNY | 13.3077 | 13.5165 | 12.7747 | 12.7912 | 12.7912 | -0.604 (-4.51%) | 350,259 |
| 23 Apr 2003 | CNY | 13.5879 | 13.7198 | 13.2967 | 13.3956 | 13.3956 | -0.297 (-2.17%) | 265,261 |
| 22 Apr 2003 | CNY | 13.7363 | 13.7363 | 13.544 | 13.6923 | 13.6923 | +0.044 (+0.32%) | 259,504 |
| 21 Apr 2003 | CNY | 13.7363 | 14.011 | 13.5165 | 13.6484 | 13.6484 | -0.143 (-1.04%) | 161,939 |
| 18 Apr 2003 | CNY | 13.6099 | 13.8352 | 13.4615 | 13.7912 | 13.7912 | +0.126 (+0.93%) | 302,880 |
| 17 Apr 2003 | CNY | 12.9945 | 13.7253 | 12.9231 | 13.6648 | 13.6648 | +0.533 (+4.06%) | 543,273 |
| 16 Apr 2003 | CNY | 13.2967 | 13.7308 | 13.1044 | 13.1319 | 13.1319 | -0.165 (-1.24%) | 348,002 |
| 15 Apr 2003 | CNY | 12.9725 | 13.4066 | 12.967 | 13.2967 | 13.2967 | +0.132 (+1.00%) | 244,496 |
| 14 Apr 2003 | CNY | 13.6264 | 13.6264 | 12.9945 | 13.1648 | 13.1648 | -0.231 (-1.72%) | 371,880 |
| 11 Apr 2003 | CNY | 12.8022 | 13.4615 | 12.7198 | 13.3956 | 13.3956 | +0.429 (+3.31%) | 256,301 |
| 10 Apr 2003 | CNY | 13.9011 | 13.9011 | 12.5549 | 12.967 | 12.967 | +0.33 (+2.61%) | 204,205 |
| 9 Apr 2003 | CNY | 12.3681 | 12.6978 | 12.3242 | 12.6374 | 12.6374 | +0.291 (+2.36%) | 193,327 |
| 8 Apr 2003 | CNY | 12.0055 | 12.4066 | 11.9945 | 12.3462 | 12.3462 | +0.341 (+2.84%) | 283,155 |
| 7 Apr 2003 | CNY | 12.2692 | 12.2692 | 11.978 | 12.0055 | 12.0055 | -0.247 (-2.02%) | 140,398 |
| 4 Apr 2003 | CNY | 12.0989 | 12.3517 | 12.044 | 12.2528 | 12.2528 | +0.115 (+0.95%) | 196,150 |
| 3 Apr 2003 | CNY | 11.9615 | 12.1813 | 11.8681 | 12.1374 | 12.1374 | +0.159 (+1.33%) | 276,175 |
| 2 Apr 2003 | CNY | 11.8132 | 11.978 | 11.8077 | 11.978 | 11.978 | +0.044 (+0.37%) | 156,039 |
| 1 Apr 2003 | CNY | 11.6923 | 11.9506 | 11.5934 | 11.9341 | 11.9341 | +0.209 (+1.78%) | 214,783 |
| 31 Mar 2003 | CNY | 11.4835 | 11.7253 | 11.4835 | 11.7253 | 11.7253 | +0.077 (+0.66%) | 198,702 |
| 28 Mar 2003 | CNY | 11.6484 | 11.7637 | 11.5385 | 11.6484 | 11.6484 | -0.027 (-0.23%) | 849,390 |
| 27 Mar 2003 | CNY | 11.456 | 11.7692 | 11.3736 | 11.6758 | 11.6758 | +0.192 (+1.67%) | 241,089 |
| 26 Mar 2003 | CNY | 11.5934 | 11.5934 | 11.3846 | 11.4835 | 11.4835 | +0.06 (+0.53%) | 137,495 |
| 25 Mar 2003 | CNY | 11.5275 | 11.7473 | 11.3626 | 11.4231 | 11.4231 | -0.06 (-0.53%) | 205,250 |
| 24 Mar 2003 | CNY | 11.5659 | 11.978 | 11.4121 | 11.4835 | 11.4835 | -0.11 (-0.95%) | 128,741 |
| 21 Mar 2003 | CNY | 11.3187 | 11.6209 | 11.3187 | 11.5934 | 11.5934 | +0.269 (+2.38%) | 385,448 |
| 20 Mar 2003 | CNY | 11.2637 | 11.4725 | 11.2363 | 11.3242 | 11.3242 | +0.044 (+0.39%) | 635,134 |
| 19 Mar 2003 | CNY | 11.456 | 11.4835 | 11.2692 | 11.2802 | 11.2802 | -0.165 (-1.44%) | 356,319 |
| 18 Mar 2003 | CNY | 11.2637 | 11.533 | 11.2637 | 11.4451 | 11.4451 | +0.132 (+1.17%) | 236,308 |
