| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2003 | CNY | 4.7939 | 4.7939 | 4.6718 | 4.6718 | 4.6718 | -0.122 (-2.55%) | 497,276 |
| 4 Apr 2003 | CNY | 4.7557 | 4.8092 | 4.7481 | 4.7939 | 4.7939 | +0.008 (+0.16%) | 396,550 |
| 3 Apr 2003 | CNY | 4.855 | 4.855 | 4.7405 | 4.7863 | 4.7863 | -0.069 (-1.42%) | 525,975 |
| 2 Apr 2003 | CNY | 4.9313 | 4.9389 | 4.8092 | 4.855 | 4.855 | -0.076 (-1.55%) | 568,758 |
| 1 Apr 2003 | CNY | 4.8473 | 4.9847 | 4.8092 | 4.9313 | 4.9313 | +0.084 (+1.73%) | 919,042 |
| 31 Mar 2003 | CNY | 4.8092 | 4.8779 | 4.8015 | 4.8473 | 4.8473 | +0.015 (+0.31%) | 214,735 |
| 28 Mar 2003 | CNY | 4.8702 | 4.9084 | 4.7863 | 4.8321 | 4.8321 | -0.046 (-0.94%) | 490,080 |
| 27 Mar 2003 | CNY | 4.7023 | 4.9237 | 4.6565 | 4.8779 | 4.8779 | +0.176 (+3.73%) | 562,753 |
| 26 Mar 2003 | CNY | 4.6565 | 4.7786 | 4.6565 | 4.7023 | 4.7023 | -0.023 (-0.48%) | 180,172 |
| 25 Mar 2003 | CNY | 4.8244 | 4.8244 | 4.7099 | 4.7252 | 4.7252 | -0.107 (-2.21%) | 208,223 |
| 24 Mar 2003 | CNY | 4.8397 | 4.8473 | 4.771 | 4.8321 | 4.8321 | +0.008 (+0.16%) | 141,218 |
| 21 Mar 2003 | CNY | 4.7328 | 4.855 | 4.7328 | 4.8244 | 4.8244 | +0.076 (+1.61%) | 313,324 |
| 20 Mar 2003 | CNY | 4.8092 | 4.8168 | 4.6412 | 4.7481 | 4.7481 | -0.061 (-1.27%) | 397,541 |
| 19 Mar 2003 | CNY | 4.7405 | 4.8092 | 4.7328 | 4.8092 | 4.8092 | +0.053 (+1.12%) | 289,582 |
| 18 Mar 2003 | CNY | 4.9008 | 4.9084 | 4.7328 | 4.7557 | 4.7557 | -0.13 (-2.66%) | 335,098 |
| 17 Mar 2003 | CNY | 4.8931 | 4.916 | 4.7939 | 4.8855 | 4.8855 | -0.038 (-0.78%) | 339,673 |
| 14 Mar 2003 | CNY | 4.8931 | 4.9618 | 4.8779 | 4.9237 | 4.9237 | 0.0 (0.0%) | 208,233 |
| 13 Mar 2003 | CNY | 4.9466 | 4.9466 | 4.8855 | 4.9237 | 4.9237 | -0.023 (-0.46%) | 260,223 |
| 12 Mar 2003 | CNY | 4.9542 | 4.9618 | 4.8626 | 4.9466 | 4.9466 | +0.008 (+0.16%) | 326,157 |
| 11 Mar 2003 | CNY | 4.9313 | 4.9389 | 4.8473 | 4.9389 | 4.9389 | +0.053 (+1.09%) | 430,278 |
| 10 Mar 2003 | CNY | 5.0687 | 5.0687 | 4.8855 | 4.8855 | 4.8855 | -0.183 (-3.61%) | 851,500 |
| 7 Mar 2003 | CNY | 5.084 | 5.1298 | 5.0687 | 5.0687 | 5.0687 | -0.038 (-0.75%) | 514,961 |
| 6 Mar 2003 | CNY | 5.229 | 5.2443 | 5.084 | 5.1069 | 5.1069 | -0.122 (-2.34%) | 707,937 |
| 5 Mar 2003 | CNY | 5.2672 | 5.2977 | 5.1985 | 5.229 | 5.229 | -0.038 (-0.73%) | 419,045 |
| 4 Mar 2003 | CNY | 5.3053 | 5.313 | 5.2519 | 5.2672 | 5.2672 | -0.038 (-0.72%) | 437,964 |
| 3 Mar 2003 | CNY | 5.2901 | 5.3053 | 5.2366 | 5.3053 | 5.3053 | 0.0 (0.0%) | 594,023 |
| 28 Feb 2003 | CNY | 5.374 | 5.3817 | 5.2519 | 5.3053 | 5.3053 | -0.069 (-1.28%) | 510,638 |
| 27 Feb 2003 | CNY | 5.3817 | 5.4122 | 5.3053 | 5.374 | 5.374 | +0.008 (+0.14%) | 749,189 |
| 26 Feb 2003 | CNY | 5.3435 | 5.374 | 5.2977 | 5.3664 | 5.3664 | +0.053 (+1.01%) | 824,132 |
| 25 Feb 2003 | CNY | 5.1908 | 5.3588 | 5.1908 | 5.313 | 5.313 | +0.115 (+2.20%) | 732,571 |
