| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2003 | CNY | 11.1558 | 11.4441 | 11.1121 | 11.2868 | 11.2868 | +0.087 (+0.78%) | 278,879 |
| 30 Apr 2003 | CNY | 11.6188 | 11.7935 | 10.9199 | 11.1994 | 11.1994 | -0.166 (-1.46%) | 552,227 |
| 28 Apr 2003 | CNY | 11.1383 | 11.4004 | 11.0422 | 11.3654 | 11.3654 | +0.061 (+0.54%) | 386,596 |
| 25 Apr 2003 | CNY | 11.645 | 11.645 | 11.1383 | 11.3043 | 11.3043 | +0.087 (+0.78%) | 48,606 |
| 24 Apr 2003 | CNY | 11.7323 | 11.7323 | 10.7452 | 11.2169 | 11.2169 | -0.096 (-0.85%) | 107,258 |
| 23 Apr 2003 | CNY | 11.5139 | 11.5139 | 11.2344 | 11.313 | 11.313 | -0.271 (-2.34%) | 77,610 |
| 22 Apr 2003 | CNY | 11.6362 | 11.7323 | 11.4441 | 11.5838 | 11.5838 | +0.079 (+0.68%) | 68,662 |
| 21 Apr 2003 | CNY | 11.5751 | 11.7498 | 11.4353 | 11.5052 | 11.5052 | -0.157 (-1.35%) | 174,337 |
| 18 Apr 2003 | CNY | 11.5314 | 11.6712 | 11.479 | 11.6624 | 11.6624 | -0.07 (-0.60%) | 155,886 |
| 17 Apr 2003 | CNY | 11.645 | 11.7498 | 11.479 | 11.7323 | 11.7323 | -0.035 (-0.30%) | 244,072 |
| 16 Apr 2003 | CNY | 11.4703 | 11.7848 | 11.4615 | 11.7673 | 11.7673 | +0.07 (+0.60%) | 227,542 |
| 15 Apr 2003 | CNY | 11.5751 | 11.7149 | 11.3654 | 11.6974 | 11.6974 | +0.061 (+0.53%) | 223,918 |
| 14 Apr 2003 | CNY | 11.6624 | 11.7848 | 11.4441 | 11.6362 | 11.6362 | -0.061 (-0.52%) | 213,338 |
| 11 Apr 2003 | CNY | 11.7236 | 11.9682 | 11.6275 | 11.6974 | 11.6974 | -0.245 (-2.05%) | 118,568 |
| 10 Apr 2003 | CNY | 12.1342 | 12.1429 | 11.7935 | 11.942 | 11.942 | -0.183 (-1.51%) | 132,179 |
| 9 Apr 2003 | CNY | 11.9245 | 12.1429 | 11.6275 | 12.1255 | 12.1255 | +0.201 (+1.69%) | 212,868 |
| 8 Apr 2003 | CNY | 11.7061 | 12.2128 | 11.7061 | 11.9245 | 11.9245 | -0.07 (-0.58%) | 180,908 |
| 7 Apr 2003 | CNY | 11.9682 | 12.0119 | 11.8808 | 11.9944 | 11.9944 | -0.026 (-0.22%) | 42,946 |
| 4 Apr 2003 | CNY | 12.0556 | 12.0556 | 11.8808 | 12.0206 | 12.0206 | 0.0 (0.0%) | 102,736 |
| 3 Apr 2003 | CNY | 11.8372 | 12.108 | 11.8372 | 12.0206 | 12.0206 | -0.07 (-0.58%) | 100,161 |
| 2 Apr 2003 | CNY | 12.108 | 12.1517 | 11.9682 | 12.0905 | 12.0905 | -0.044 (-0.36%) | 55,289 |
| 1 Apr 2003 | CNY | 11.8546 | 12.1866 | 11.8546 | 12.1342 | 12.1342 | -0.026 (-0.22%) | 92,720 |
| 31 Mar 2003 | CNY | 11.9245 | 12.1691 | 11.9245 | 12.1604 | 12.1604 | +0.21 (+1.75%) | 86,961 |
| 28 Mar 2003 | CNY | 11.9857 | 11.9857 | 11.7935 | 11.9507 | 11.9507 | -0.061 (-0.51%) | 210,474 |
| 27 Mar 2003 | CNY | 11.6275 | 12.0119 | 11.6188 | 12.0119 | 12.0119 | +0.236 (+2.00%) | 84,158 |
| 26 Mar 2003 | CNY | 11.6887 | 11.8372 | 11.61 | 11.776 | 11.776 | +0.087 (+0.75%) | 38,204 |
| 25 Mar 2003 | CNY | 11.7673 | 11.776 | 11.6275 | 11.6887 | 11.6887 | -0.096 (-0.82%) | 227,961 |
| 24 Mar 2003 | CNY | 11.5838 | 11.811 | 11.5576 | 11.7848 | 11.7848 | -0.096 (-0.81%) | 20,432 |
| 21 Mar 2003 | CNY | 11.9682 | 11.9682 | 11.8372 | 11.8808 | 11.8808 | -0.044 (-0.37%) | 28,457 |
| 20 Mar 2003 | CNY | 11.8808 | 11.9769 | 11.811 | 11.9245 | 11.9245 | 0.0 (0.0%) | 182,007 |
