| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2003 | CNY | 7.703 | 7.7455 | 7.6788 | 7.6849 | 7.6849 | -0.018 (-0.23%) | 163,721 |
| 28 Mar 2003 | CNY | 7.7333 | 7.8061 | 7.697 | 7.703 | 7.703 | -0.085 (-1.09%) | 160,941 |
| 27 Mar 2003 | CNY | 7.6061 | 7.8182 | 7.5879 | 7.7879 | 7.7879 | +0.127 (+1.66%) | 93,193 |
| 26 Mar 2003 | CNY | 7.6364 | 7.6849 | 7.5758 | 7.6606 | 7.6606 | +0.012 (+0.16%) | 61,713 |
| 25 Mar 2003 | CNY | 7.7333 | 7.7333 | 7.5758 | 7.6485 | 7.6485 | -0.091 (-1.17%) | 125,629 |
| 24 Mar 2003 | CNY | 7.697 | 7.7879 | 7.5758 | 7.7394 | 7.7394 | 0.0 (0.0%) | 56,595 |
| 21 Mar 2003 | CNY | 7.697 | 7.7515 | 7.6727 | 7.7394 | 7.7394 | +0.042 (+0.55%) | 74,629 |
| 20 Mar 2003 | CNY | 7.6667 | 7.8667 | 7.6667 | 7.697 | 7.697 | +0.006 (+0.08%) | 88,852 |
| 19 Mar 2003 | CNY | 7.6667 | 7.7333 | 7.6545 | 7.6909 | 7.6909 | -0.012 (-0.16%) | 117,150 |
| 18 Mar 2003 | CNY | 7.7758 | 7.8364 | 7.697 | 7.703 | 7.703 | -0.073 (-0.94%) | 123,606 |
| 17 Mar 2003 | CNY | 7.7939 | 7.8788 | 7.7152 | 7.7758 | 7.7758 | -0.048 (-0.62%) | 199,320 |
| 14 Mar 2003 | CNY | 7.8121 | 7.8788 | 7.7879 | 7.8242 | 7.8242 | +0.024 (+0.31%) | 142,725 |
| 13 Mar 2003 | CNY | 7.8667 | 7.9515 | 7.7879 | 7.8 | 7.8 | -0.073 (-0.92%) | 193,215 |
| 12 Mar 2003 | CNY | 8.0303 | 8.0485 | 7.7879 | 7.8727 | 7.8727 | -0.164 (-2.04%) | 269,852 |
| 11 Mar 2003 | CNY | 8.0606 | 8.0909 | 7.9394 | 8.0364 | 8.0364 | -0.03 (-0.38%) | 381,636 |
| 10 Mar 2003 | CNY | 7.9697 | 8.0849 | 7.9273 | 8.0667 | 8.0667 | +0.097 (+1.22%) | 756,813 |
| 7 Mar 2003 | CNY | 7.9152 | 8.0727 | 7.8 | 7.9697 | 7.9697 | +0.121 (+1.54%) | 429,660 |
| 6 Mar 2003 | CNY | 7.8303 | 7.9636 | 7.8242 | 7.8485 | 7.8485 | -0.03 (-0.38%) | 185,955 |
| 5 Mar 2003 | CNY | 7.9697 | 7.9697 | 7.8727 | 7.8788 | 7.8788 | -0.115 (-1.44%) | 106,111 |
| 4 Mar 2003 | CNY | 7.9091 | 8.0364 | 7.9091 | 7.9939 | 7.9939 | +0.067 (+0.84%) | 240,094 |
| 3 Mar 2003 | CNY | 7.7818 | 7.9394 | 7.7697 | 7.9273 | 7.9273 | +0.145 (+1.87%) | 173,248 |
| 28 Feb 2003 | CNY | 7.8485 | 7.8546 | 7.7394 | 7.7818 | 7.7818 | -0.073 (-0.93%) | 145,414 |
| 27 Feb 2003 | CNY | 7.8788 | 7.9333 | 7.8242 | 7.8546 | 7.8546 | -0.024 (-0.31%) | 138,664 |
| 26 Feb 2003 | CNY | 7.9212 | 7.9273 | 7.8182 | 7.8788 | 7.8788 | -0.03 (-0.38%) | 85,503 |
| 25 Feb 2003 | CNY | 7.7273 | 7.9091 | 7.7152 | 7.9091 | 7.9091 | +0.176 (+2.27%) | 164,307 |
| 24 Feb 2003 | CNY | 7.7576 | 7.7818 | 7.6909 | 7.7333 | 7.7333 | -0.061 (-0.78%) | 171,319 |
| 21 Feb 2003 | CNY | 7.9273 | 8 | 7.7879 | 7.7939 | 7.7939 | -0.2 (-2.50%) | 198,613 |
| 20 Feb 2003 | CNY | 8 | 8.0788 | 7.9758 | 7.9939 | 7.9939 | -0.024 (-0.30%) | 192,060 |
| 19 Feb 2003 | CNY | 8 | 8.1152 | 7.9576 | 8.0182 | 8.0182 | -0.036 (-0.45%) | 261,195 |
| 18 Feb 2003 | CNY | 8.0606 | 8.1697 | 8 | 8.0546 | 8.0546 | -0.115 (-1.41%) | 297,331 |
