| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2003 | CNY | 4.1231 | 4.1923 | 4.0154 | 4.0308 | 4.0308 | -0.123 (-2.96%) | 590,921 |
| 24 Apr 2003 | CNY | 4.2692 | 4.3385 | 4.1385 | 4.1539 | 4.1539 | -0.1 (-2.35%) | 503,880 |
| 23 Apr 2003 | CNY | 4.4154 | 4.4154 | 4.2539 | 4.2539 | 4.2539 | -0.162 (-3.66%) | 518,765 |
| 22 Apr 2003 | CNY | 4.3923 | 4.4539 | 4.3769 | 4.4154 | 4.4154 | +0.023 (+0.53%) | 224,638 |
| 21 Apr 2003 | CNY | 4.4692 | 4.4692 | 4.3539 | 4.3923 | 4.3923 | -0.077 (-1.72%) | 563,569 |
| 18 Apr 2003 | CNY | 4.5154 | 4.5385 | 4.3923 | 4.4692 | 4.4692 | -0.015 (-0.34%) | 479,893 |
| 17 Apr 2003 | CNY | 4.4615 | 4.5308 | 4.4462 | 4.4846 | 4.4846 | +0.008 (+0.17%) | 535,938 |
| 16 Apr 2003 | CNY | 4.6769 | 4.6769 | 4.4308 | 4.4769 | 4.4769 | -0.162 (-3.48%) | 1,121,229 |
| 15 Apr 2003 | CNY | 4.5923 | 4.7385 | 4.5231 | 4.6385 | 4.6385 | +0.077 (+1.69%) | 1,184,193 |
| 14 Apr 2003 | CNY | 4.3077 | 4.5769 | 4.2923 | 4.5615 | 4.5615 | +0.223 (+5.14%) | 1,271,743 |
| 11 Apr 2003 | CNY | 4.4615 | 4.4615 | 4.2385 | 4.3385 | 4.3385 | -0.123 (-2.76%) | 1,325,116 |
| 10 Apr 2003 | CNY | 4.5154 | 4.5154 | 4.3846 | 4.4615 | 4.4615 | -0.062 (-1.36%) | 827,125 |
| 9 Apr 2003 | CNY | 4.5385 | 4.5385 | 4.4 | 4.5231 | 4.5231 | -0.038 (-0.84%) | 725,752 |
| 8 Apr 2003 | CNY | 4.6385 | 4.6385 | 4.5615 | 4.5615 | 4.5615 | -0.077 (-1.66%) | 393,120 |
| 7 Apr 2003 | CNY | 4.7231 | 4.7231 | 4.6231 | 4.6385 | 4.6385 | -0.061 (-1.31%) | 277,339 |
| 4 Apr 2003 | CNY | 4.7231 | 4.7462 | 4.6769 | 4.7 | 4.7 | -0.054 (-1.13%) | 286,011 |
| 3 Apr 2003 | CNY | 4.7692 | 4.7692 | 4.7231 | 4.7539 | 4.7539 | -0.015 (-0.32%) | 137,670 |
| 2 Apr 2003 | CNY | 4.8231 | 4.8231 | 4.7615 | 4.7692 | 4.7692 | -0.054 (-1.12%) | 183,846 |
| 1 Apr 2003 | CNY | 4.7692 | 4.8308 | 4.7308 | 4.8231 | 4.8231 | +0.069 (+1.46%) | 339,523 |
| 31 Mar 2003 | CNY | 4.6923 | 4.7539 | 4.6923 | 4.7539 | 4.7539 | +0.054 (+1.15%) | 171,360 |
| 28 Mar 2003 | CNY | 4.7769 | 4.8077 | 4.6923 | 4.7 | 4.7 | -0.077 (-1.61%) | 294,450 |
| 27 Mar 2003 | CNY | 4.6539 | 4.8 | 4.6 | 4.7769 | 4.7769 | +0.146 (+3.15%) | 239,859 |
| 26 Mar 2003 | CNY | 4.6385 | 4.6769 | 4.6154 | 4.6308 | 4.6308 | -0.023 (-0.50%) | 146,549 |
| 25 Mar 2003 | CNY | 4.6923 | 4.7308 | 4.6154 | 4.6539 | 4.6539 | -0.054 (-1.14%) | 132,340 |
| 24 Mar 2003 | CNY | 4.7077 | 4.7308 | 4.6769 | 4.7077 | 4.7077 | -0.015 (-0.33%) | 124,930 |
| 21 Mar 2003 | CNY | 4.6539 | 4.7539 | 4.6154 | 4.7231 | 4.7231 | +0.069 (+1.49%) | 134,596 |
| 20 Mar 2003 | CNY | 4.7 | 4.7154 | 4.6385 | 4.6539 | 4.6539 | -0.031 (-0.66%) | 144,166 |
| 19 Mar 2003 | CNY | 4.7231 | 4.7231 | 4.6 | 4.6846 | 4.6846 | -0.038 (-0.82%) | 171,574 |
| 18 Mar 2003 | CNY | 4.7385 | 4.8308 | 4.7077 | 4.7231 | 4.7231 | -0.008 (-0.16%) | 111,540 |
| 17 Mar 2003 | CNY | 4.7692 | 4.8154 | 4.7154 | 4.7308 | 4.7308 | -0.092 (-1.91%) | 264,498 |
