| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2003 | CNY | 5.17 | 5.193 | 4.9678 | 4.9954 | 4.9954 | -0.188 (-3.63%) | 1,674,566 |
| 18 Apr 2003 | CNY | 5.193 | 5.2298 | 5.1241 | 5.1838 | 5.1838 | -0.028 (-0.53%) | 2,563,937 |
| 17 Apr 2003 | CNY | 5.2344 | 5.262 | 5.1241 | 5.2114 | 5.2114 | -0.051 (-0.96%) | 6,636,604 |
| 16 Apr 2003 | CNY | 5.216 | 5.3079 | 5.0506 | 5.262 | 5.262 | +0.028 (+0.53%) | 19,966,825 |
| 15 Apr 2003 | CNY | 5.216 | 5.386 | 5.1471 | 5.2344 | 5.2344 | -0.005 (-0.09%) | 13,519,274 |
| 14 Apr 2003 | CNY | 5.262 | 5.2941 | 5.1471 | 5.239 | 5.239 | -0.023 (-0.44%) | 9,477,961 |
| 11 Apr 2003 | CNY | 5.1563 | 5.2711 | 5.1471 | 5.262 | 5.262 | +0.087 (+1.69%) | 4,740,757 |
| 10 Apr 2003 | CNY | 5.216 | 5.216 | 5.1471 | 5.1746 | 5.1746 | -0.041 (-0.79%) | 2,346,446 |
| 9 Apr 2003 | CNY | 5.2114 | 5.239 | 5.17 | 5.216 | 5.216 | -0.023 (-0.44%) | 2,231,161 |
| 8 Apr 2003 | CNY | 5.2068 | 5.2528 | 5.193 | 5.239 | 5.239 | -0.009 (-0.18%) | 5,060,059 |
| 7 Apr 2003 | CNY | 5.2252 | 5.262 | 5.1884 | 5.2482 | 5.2482 | +0.023 (+0.44%) | 1,796,766 |
| 4 Apr 2003 | CNY | 5.2344 | 5.239 | 5.193 | 5.2252 | 5.2252 | -0.009 (-0.18%) | 518,040 |
| 3 Apr 2003 | CNY | 5.2344 | 5.2528 | 5.1884 | 5.2344 | 5.2344 | -0.005 (-0.09%) | 1,867,182 |
| 2 Apr 2003 | CNY | 5.2757 | 5.2757 | 5.193 | 5.239 | 5.239 | -0.037 (-0.70%) | 2,882,810 |
| 1 Apr 2003 | CNY | 5.262 | 5.2895 | 5.193 | 5.2757 | 5.2757 | +0.069 (+1.32%) | 5,951,725 |
| 31 Mar 2003 | CNY | 5.2436 | 5.2941 | 5.193 | 5.2068 | 5.2068 | -0.037 (-0.70%) | 5,254,126 |
| 28 Mar 2003 | CNY | 5.3079 | 5.3079 | 5.1884 | 5.2436 | 5.2436 | -0.032 (-0.61%) | 2,628,956 |
| 27 Mar 2003 | CNY | 5.193 | 5.3079 | 5.17 | 5.2757 | 5.2757 | +0.083 (+1.59%) | 5,147,919 |
| 26 Mar 2003 | CNY | 5.2022 | 5.239 | 5.1471 | 5.193 | 5.193 | -0.009 (-0.18%) | 3,269,812 |
| 25 Mar 2003 | CNY | 5.2528 | 5.2803 | 5.1838 | 5.2022 | 5.2022 | -0.051 (-0.96%) | 3,711,820 |
| 24 Mar 2003 | CNY | 5.239 | 5.3217 | 5.239 | 5.2528 | 5.2528 | +0.005 (+0.09%) | 2,411,660 |
| 21 Mar 2003 | CNY | 5.2757 | 5.2803 | 5.193 | 5.2482 | 5.2482 | +0.028 (+0.53%) | 402,690 |
| 20 Mar 2003 | CNY | 5.2206 | 5.2665 | 5.1884 | 5.2206 | 5.2206 | -0.018 (-0.35%) | 789,670 |
| 19 Mar 2003 | CNY | 5.2528 | 5.2941 | 5.2068 | 5.239 | 5.239 | -0.028 (-0.52%) | 606,451 |
| 18 Mar 2003 | CNY | 5.193 | 5.3447 | 5.1654 | 5.2665 | 5.2665 | +0.028 (+0.52%) | 3,397,971 |
| 17 Mar 2003 | CNY | 5.2987 | 5.3079 | 5.216 | 5.239 | 5.239 | -0.06 (-1.13%) | 419,968 |
| 14 Mar 2003 | CNY | 5.262 | 5.3585 | 5.216 | 5.2987 | 5.2987 | +0.055 (+1.05%) | 4,891,865 |
| 13 Mar 2003 | CNY | 5.216 | 5.2849 | 5.2068 | 5.2436 | 5.2436 | +0.023 (+0.44%) | 6,320,213 |
| 12 Mar 2003 | CNY | 5.2206 | 5.2298 | 5.1471 | 5.2206 | 5.2206 | 0.0 (0.0%) | 1,708,669 |
| 11 Mar 2003 | CNY | 5.3539 | 5.3539 | 5.193 | 5.2206 | 5.2206 | -0.129 (-2.41%) | 1,132,912 |
