| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2003 | CNY | 3.9808 | 4.147 | 3.9151 | 4.0507 | 4.0507 | +0.057 (+1.42%) | 4,666,155 |
| 14 Apr 2003 | CNY | 3.7883 | 4.0201 | 3.7708 | 3.9939 | 3.9939 | +0.206 (+5.43%) | 6,646,266 |
| 11 Apr 2003 | CNY | 3.7752 | 3.8102 | 3.7402 | 3.7883 | 3.7883 | +0.031 (+0.81%) | 2,087,236 |
| 10 Apr 2003 | CNY | 3.8058 | 3.8277 | 3.7095 | 3.7577 | 3.7577 | -0.035 (-0.92%) | 2,272,021 |
| 9 Apr 2003 | CNY | 3.8058 | 3.8277 | 3.7052 | 3.7927 | 3.7927 | -0.013 (-0.34%) | 2,421,916 |
| 8 Apr 2003 | CNY | 3.8714 | 3.9151 | 3.7402 | 3.8058 | 3.8058 | -0.092 (-2.36%) | 1,568,349 |
| 7 Apr 2003 | CNY | 4.0026 | 4.0245 | 3.8845 | 3.8976 | 3.8976 | -0.105 (-2.62%) | 1,334,633 |
| 4 Apr 2003 | CNY | 3.9676 | 4.0333 | 3.9501 | 4.0026 | 4.0026 | +0.066 (+1.67%) | 2,784,878 |
| 3 Apr 2003 | CNY | 3.902 | 3.937 | 3.8626 | 3.937 | 3.937 | +0.022 (+0.56%) | 1,211,330 |
| 2 Apr 2003 | CNY | 3.9414 | 3.9676 | 3.8976 | 3.9151 | 3.9151 | -0.026 (-0.67%) | 913,243 |
| 1 Apr 2003 | CNY | 3.902 | 3.9764 | 3.8495 | 3.9414 | 3.9414 | +0.048 (+1.24%) | 1,623,167 |
| 31 Mar 2003 | CNY | 3.8714 | 3.937 | 3.8495 | 3.8933 | 3.8933 | +0.039 (+1.02%) | 1,325,370 |
| 28 Mar 2003 | CNY | 3.8277 | 4.0857 | 3.8058 | 3.8539 | 3.8539 | +0.031 (+0.80%) | 3,324,326 |
| 27 Mar 2003 | CNY | 3.7183 | 3.8889 | 3.4996 | 3.8233 | 3.8233 | +0.096 (+2.58%) | 1,410,603 |
| 26 Mar 2003 | CNY | 3.8189 | 3.8189 | 3.727 | 3.727 | 3.727 | -0.092 (-2.41%) | 595,045 |
| 25 Mar 2003 | CNY | 3.8583 | 3.8933 | 3.8189 | 3.8189 | 3.8189 | -0.052 (-1.36%) | 384,790 |
| 24 Mar 2003 | CNY | 3.8758 | 3.8976 | 3.8277 | 3.8714 | 3.8714 | -0.004 (-0.11%) | 202,999 |
| 21 Mar 2003 | CNY | 3.8801 | 3.8933 | 3.832 | 3.8758 | 3.8758 | -0.004 (-0.11%) | 346,946 |
| 20 Mar 2003 | CNY | 3.8408 | 3.8845 | 3.762 | 3.8801 | 3.8801 | +0.044 (+1.14%) | 776,231 |
| 19 Mar 2003 | CNY | 3.8058 | 3.8495 | 3.7839 | 3.8364 | 3.8364 | +0.018 (+0.46%) | 427,646 |
| 18 Mar 2003 | CNY | 3.8758 | 3.9064 | 3.8189 | 3.8189 | 3.8189 | -0.048 (-1.24%) | 580,909 |
| 17 Mar 2003 | CNY | 3.8933 | 3.9151 | 3.8408 | 3.867 | 3.867 | -0.061 (-1.56%) | 736,117 |
| 14 Mar 2003 | CNY | 3.937 | 3.9414 | 3.8976 | 3.9283 | 3.9283 | -0.009 (-0.22%) | 414,902 |
| 13 Mar 2003 | CNY | 3.9458 | 3.9589 | 3.9283 | 3.937 | 3.937 | -0.009 (-0.22%) | 590,931 |
| 12 Mar 2003 | CNY | 3.9458 | 3.9589 | 3.8845 | 3.9458 | 3.9458 | 0.0 (0.0%) | 938,691 |
| 11 Mar 2003 | CNY | 3.9589 | 3.9808 | 3.9195 | 3.9458 | 3.9458 | -0.004 (-0.11%) | 1,126,088 |
| 10 Mar 2003 | CNY | 4.0289 | 4.042 | 3.9501 | 3.9501 | 3.9501 | -0.079 (-1.96%) | 1,198,106 |
| 7 Mar 2003 | CNY | 4.0639 | 4.0857 | 4.0158 | 4.0289 | 4.0289 | -0.044 (-1.07%) | 1,038,495 |
| 6 Mar 2003 | CNY | 4.1164 | 4.147 | 4.0464 | 4.0726 | 4.0726 | -0.048 (-1.17%) | 882,853 |
| 5 Mar 2003 | CNY | 4.1557 | 4.1689 | 4.0989 | 4.1207 | 4.1207 | -0.052 (-1.26%) | 851,946 |
