| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2003 | CNY | 6.8133 | 6.9333 | 6.7733 | 6.8533 | 6.8533 | -0.007 (-0.10%) | 293,299 |
| 18 Apr 2003 | CNY | 6.88 | 6.9267 | 6.7467 | 6.86 | 6.86 | -0.02 (-0.29%) | 225,676 |
| 17 Apr 2003 | CNY | 6.8 | 6.9933 | 6.72 | 6.88 | 6.88 | -0.007 (-0.10%) | 372,189 |
| 16 Apr 2003 | CNY | 7.2 | 7.2 | 6.8533 | 6.8867 | 6.8867 | -0.247 (-3.46%) | 432,150 |
| 15 Apr 2003 | CNY | 7 | 7.1733 | 7 | 7.1333 | 7.1333 | +0.133 (+1.90%) | 442,399 |
| 14 Apr 2003 | CNY | 6.9733 | 7 | 6.7067 | 7 | 7 | +0.12 (+1.74%) | 611,608 |
| 11 Apr 2003 | CNY | 6.86 | 6.9867 | 6.8333 | 6.88 | 6.88 | +0.02 (+0.29%) | 430,947 |
| 10 Apr 2003 | CNY | 6.94 | 6.9467 | 6.7667 | 6.86 | 6.86 | -0.047 (-0.68%) | 506,623 |
| 9 Apr 2003 | CNY | 7 | 7 | 6.86 | 6.9067 | 6.9067 | -0.087 (-1.24%) | 295,537 |
| 8 Apr 2003 | CNY | 7.0067 | 7.1533 | 6.9 | 6.9933 | 6.9933 | -0.08 (-1.13%) | 388,170 |
| 7 Apr 2003 | CNY | 7.3467 | 7.3533 | 7.0733 | 7.0733 | 7.0733 | -0.28 (-3.81%) | 577,350 |
| 4 Apr 2003 | CNY | 7.3933 | 7.4 | 7.34 | 7.3533 | 7.3533 | -0.033 (-0.45%) | 216,135 |
| 3 Apr 2003 | CNY | 7.44 | 7.4467 | 7.3733 | 7.3867 | 7.3867 | -0.033 (-0.45%) | 173,892 |
| 2 Apr 2003 | CNY | 7.4667 | 7.5733 | 7.4 | 7.42 | 7.42 | -0.047 (-0.63%) | 218,265 |
| 1 Apr 2003 | CNY | 7.4467 | 7.5 | 7.36 | 7.4667 | 7.4667 | +0.033 (+0.45%) | 324,540 |
| 31 Mar 2003 | CNY | 7.4867 | 7.5333 | 7.3533 | 7.4333 | 7.4333 | -0.047 (-0.62%) | 211,222 |
| 28 Mar 2003 | CNY | 7.54 | 7.62 | 7.48 | 7.48 | 7.48 | -0.1 (-1.32%) | 213,174 |
| 27 Mar 2003 | CNY | 7.3867 | 7.6667 | 7.3533 | 7.58 | 7.58 | +0.193 (+2.62%) | 236,262 |
| 26 Mar 2003 | CNY | 7.4 | 7.5067 | 7.3467 | 7.3867 | 7.3867 | +0.013 (+0.18%) | 167,848 |
| 25 Mar 2003 | CNY | 7.4933 | 7.5067 | 7.3467 | 7.3733 | 7.3733 | -0.107 (-1.43%) | 145,605 |
| 24 Mar 2003 | CNY | 7.4267 | 7.5 | 7.4067 | 7.48 | 7.48 | +0.087 (+1.17%) | 133,096 |
| 21 Mar 2003 | CNY | 7.3067 | 7.42 | 7.2667 | 7.3933 | 7.3933 | +0.067 (+0.91%) | 190,738 |
| 20 Mar 2003 | CNY | 7.4267 | 7.46 | 7.2733 | 7.3267 | 7.3267 | -0.087 (-1.17%) | 186,630 |
| 19 Mar 2003 | CNY | 7.3333 | 7.4667 | 7.26 | 7.4133 | 7.4133 | +0.053 (+0.72%) | 283,728 |
| 18 Mar 2003 | CNY | 7.5933 | 7.6067 | 7.3333 | 7.36 | 7.36 | -0.253 (-3.33%) | 402,675 |
| 17 Mar 2003 | CNY | 7.8267 | 7.8267 | 7.54 | 7.6133 | 7.6133 | -0.073 (-0.95%) | 261,864 |
| 14 Mar 2003 | CNY | 7.7267 | 7.7933 | 7.6667 | 7.6867 | 7.6867 | -0.067 (-0.86%) | 282,889 |
| 13 Mar 2003 | CNY | 7.88 | 7.88 | 7.7 | 7.7533 | 7.7533 | -0.133 (-1.69%) | 418,425 |
| 12 Mar 2003 | CNY | 7.6 | 7.9867 | 7.58 | 7.8867 | 7.8867 | +0.26 (+3.41%) | 1,148,673 |
| 11 Mar 2003 | CNY | 7.54 | 7.6667 | 7.46 | 7.6267 | 7.6267 | -0.193 (-2.47%) | 1,139,476 |
