| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2003 | CNY | 5.2957 | 5.3808 | 5.2647 | 5.3266 | 5.3266 | +0.031 (+0.58%) | 1,062,595 |
| 14 Apr 2003 | CNY | 5.1718 | 5.3034 | 5.1486 | 5.2957 | 5.2957 | +0.124 (+2.40%) | 1,257,885 |
| 11 Apr 2003 | CNY | 5.1099 | 5.1873 | 5.0402 | 5.1718 | 5.1718 | +0.062 (+1.21%) | 877,548 |
| 10 Apr 2003 | CNY | 5.0479 | 5.1408 | 4.9937 | 5.1099 | 5.1099 | +0.062 (+1.23%) | 850,837 |
| 9 Apr 2003 | CNY | 4.9318 | 5.1099 | 4.9163 | 5.0479 | 5.0479 | +0.132 (+2.68%) | 693,918 |
| 8 Apr 2003 | CNY | 5.0402 | 5.0557 | 4.9008 | 4.9163 | 4.9163 | -0.139 (-2.76%) | 1,096,869 |
| 7 Apr 2003 | CNY | 5.1873 | 5.2028 | 5.0402 | 5.0557 | 5.0557 | -0.147 (-2.83%) | 626,164 |
| 4 Apr 2003 | CNY | 5.1563 | 5.2415 | 5.1563 | 5.2028 | 5.2028 | +0.023 (+0.45%) | 236,716 |
| 3 Apr 2003 | CNY | 5.2647 | 5.2879 | 5.1718 | 5.1795 | 5.1795 | -0.07 (-1.33%) | 350,204 |
| 2 Apr 2003 | CNY | 5.2647 | 5.3112 | 5.2105 | 5.2492 | 5.2492 | +0.015 (+0.30%) | 536,099 |
| 1 Apr 2003 | CNY | 5.2647 | 5.3266 | 5.226 | 5.2337 | 5.2337 | -0.023 (-0.44%) | 605,335 |
| 31 Mar 2003 | CNY | 5.2492 | 5.2802 | 5.1873 | 5.257 | 5.257 | +0.015 (+0.30%) | 746,796 |
| 28 Mar 2003 | CNY | 5.0479 | 5.5512 | 5.017 | 5.2415 | 5.2415 | +0.194 (+3.84%) | 2,892,248 |
| 27 Mar 2003 | CNY | 4.8931 | 5.1099 | 4.8931 | 5.0479 | 5.0479 | +0.132 (+2.68%) | 326,599 |
| 26 Mar 2003 | CNY | 4.9163 | 4.9473 | 4.8621 | 4.9163 | 4.9163 | -0.015 (-0.31%) | 158,971 |
| 25 Mar 2003 | CNY | 5.0015 | 5.017 | 4.9163 | 4.9318 | 4.9318 | -0.077 (-1.55%) | 189,124 |
| 24 Mar 2003 | CNY | 5.0324 | 5.0479 | 4.9937 | 5.0092 | 5.0092 | -0.008 (-0.16%) | 112,385 |
| 21 Mar 2003 | CNY | 4.986 | 5.0324 | 4.9628 | 5.017 | 5.017 | +0.031 (+0.62%) | 149,840 |
| 20 Mar 2003 | CNY | 4.9705 | 5.0557 | 4.9705 | 4.986 | 4.986 | -0.031 (-0.62%) | 189,609 |
| 19 Mar 2003 | CNY | 4.986 | 5.0634 | 4.9473 | 5.017 | 5.017 | +0.031 (+0.62%) | 138,333 |
| 18 Mar 2003 | CNY | 4.9937 | 5.0866 | 4.9782 | 4.986 | 4.986 | -0.039 (-0.77%) | 281,327 |
| 17 Mar 2003 | CNY | 5.0092 | 5.0324 | 4.9705 | 5.0247 | 5.0247 | -0.015 (-0.31%) | 222,606 |
| 14 Mar 2003 | CNY | 5.0557 | 5.0789 | 5.017 | 5.0402 | 5.0402 | -0.015 (-0.31%) | 154,993 |
| 13 Mar 2003 | CNY | 5.0789 | 5.1254 | 5.0324 | 5.0557 | 5.0557 | 0.0 (0.0%) | 130,582 |
| 12 Mar 2003 | CNY | 5.0015 | 5.0789 | 4.9937 | 5.0557 | 5.0557 | -0.023 (-0.46%) | 227,575 |
| 11 Mar 2003 | CNY | 5.0789 | 5.1254 | 5.0324 | 5.0789 | 5.0789 | 0.0 (0.0%) | 361,895 |
| 10 Mar 2003 | CNY | 5.2647 | 5.3034 | 5.0712 | 5.0789 | 5.0789 | -0.201 (-3.81%) | 294,520 |
| 7 Mar 2003 | CNY | 5.2802 | 5.3112 | 5.2725 | 5.2802 | 5.2802 | -0.008 (-0.15%) | 205,173 |
| 6 Mar 2003 | CNY | 5.3886 | 5.3886 | 5.2802 | 5.2879 | 5.2879 | -0.116 (-2.15%) | 262,720 |
| 5 Mar 2003 | CNY | 5.4428 | 5.4583 | 5.3499 | 5.4041 | 5.4041 | -0.039 (-0.71%) | 207,633 |
