| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2003 | CNY | 5.2429 | 5.2429 | 5.2429 | 5.2429 | 5.2429 | -0.279 (-5.04%) | 409,780 |
| 29 Apr 2003 | CNY | 5.5429 | 5.6429 | 5.5214 | 5.5214 | 5.5214 | -0.293 (-5.04%) | 375,760 |
| 25 Apr 2003 | CNY | 5.9857 | 6.0714 | 5.8 | 5.8143 | 5.8143 | -0.2 (-3.33%) | 316,142 |
| 24 Apr 2003 | CNY | 5.95 | 6.0929 | 5.95 | 6.0143 | 6.0143 | +0.014 (+0.24%) | 257,614 |
| 23 Apr 2003 | CNY | 6.2071 | 6.2214 | 6 | 6 | 6 | -0.186 (-3.00%) | 297,988 |
| 22 Apr 2003 | CNY | 6.3929 | 6.4429 | 6.1643 | 6.1857 | 6.1857 | -0.2 (-3.13%) | 225,132 |
| 21 Apr 2003 | CNY | 6.4 | 6.5571 | 6.2857 | 6.3857 | 6.3857 | -0.029 (-0.45%) | 461,298 |
| 18 Apr 2003 | CNY | 6.4929 | 6.5 | 6.3571 | 6.4143 | 6.4143 | -0.036 (-0.55%) | 649,236 |
| 17 Apr 2003 | CNY | 6.3571 | 6.5071 | 6.25 | 6.45 | 6.45 | +0.164 (+2.61%) | 759,327 |
| 16 Apr 2003 | CNY | 6.6429 | 6.9214 | 6.2429 | 6.2857 | 6.2857 | -0.043 (-0.68%) | 1,019,981 |
| 15 Apr 2003 | CNY | 6.2143 | 6.3429 | 6.2 | 6.3286 | 6.3286 | +0.136 (+2.19%) | 769,036 |
| 14 Apr 2003 | CNY | 6.05 | 6.3214 | 6.0357 | 6.1929 | 6.1929 | +0.143 (+2.36%) | 757,492 |
| 11 Apr 2003 | CNY | 6.0143 | 6.1071 | 5.9857 | 6.05 | 6.05 | +0.036 (+0.59%) | 535,056 |
| 10 Apr 2003 | CNY | 6.0571 | 6.1 | 5.8429 | 6.0143 | 6.0143 | -0.036 (-0.59%) | 1,004,385 |
| 9 Apr 2003 | CNY | 6.1786 | 6.1786 | 5.9714 | 6.05 | 6.05 | -0.136 (-2.19%) | 754,349 |
| 8 Apr 2003 | CNY | 6.3643 | 6.4643 | 6.15 | 6.1857 | 6.1857 | -0.193 (-3.02%) | 461,020 |
| 7 Apr 2003 | CNY | 6.5429 | 6.5429 | 6.3714 | 6.3786 | 6.3786 | -0.164 (-2.51%) | 290,817 |
| 4 Apr 2003 | CNY | 6.6357 | 6.6357 | 6.4857 | 6.5429 | 6.5429 | -0.107 (-1.61%) | 441,697 |
| 3 Apr 2003 | CNY | 6.75 | 6.7643 | 6.6214 | 6.65 | 6.65 | -0.1 (-1.48%) | 173,285 |
| 2 Apr 2003 | CNY | 6.7143 | 6.8429 | 6.6929 | 6.75 | 6.75 | -0.036 (-0.53%) | 176,335 |
| 1 Apr 2003 | CNY | 6.6429 | 6.8357 | 6.6286 | 6.7857 | 6.7857 | +0.121 (+1.82%) | 471,011 |
| 31 Mar 2003 | CNY | 6.6071 | 6.6929 | 6.55 | 6.6643 | 6.6643 | +0.079 (+1.19%) | 217,459 |
| 28 Mar 2003 | CNY | 6.6429 | 6.6857 | 6.5643 | 6.5857 | 6.5857 | -0.064 (-0.97%) | 268,240 |
| 27 Mar 2003 | CNY | 6.5 | 6.6929 | 6.4929 | 6.65 | 6.65 | +0.15 (+2.31%) | 308,568 |
| 26 Mar 2003 | CNY | 6.45 | 6.5143 | 6.4286 | 6.5 | 6.5 | +0.014 (+0.22%) | 120,398 |
| 25 Mar 2003 | CNY | 6.5714 | 6.5714 | 6.45 | 6.4857 | 6.4857 | -0.086 (-1.30%) | 250,460 |
| 24 Mar 2003 | CNY | 6.5714 | 6.6357 | 6.5643 | 6.5714 | 6.5714 | +0.014 (+0.22%) | 157,080 |
| 21 Mar 2003 | CNY | 6.5214 | 6.5714 | 6.4786 | 6.5571 | 6.5571 | +0.043 (+0.66%) | 185,801 |
| 20 Mar 2003 | CNY | 6.6429 | 6.6429 | 6.4429 | 6.5143 | 6.5143 | -0.1 (-1.51%) | 238,571 |
| 19 Mar 2003 | CNY | 6.6143 | 6.7 | 6.5643 | 6.6143 | 6.6143 | 0.0 (0.0%) | 253,474 |
