| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2003 | CNY | 8.5625 | 8.6563 | 8.5625 | 8.5875 | 8.5875 | -0.019 (-0.22%) | 72,640 |
| 27 Mar 2003 | CNY | 8.4688 | 8.625 | 8.375 | 8.6063 | 8.6063 | +0.131 (+1.55%) | 88,448 |
| 26 Mar 2003 | CNY | 8.5125 | 8.5125 | 8.4688 | 8.475 | 8.475 | -0.037 (-0.44%) | 59,360 |
| 25 Mar 2003 | CNY | 8.5563 | 8.5563 | 8.4938 | 8.5125 | 8.5125 | -0.062 (-0.73%) | 95,236 |
| 24 Mar 2003 | CNY | 8.6875 | 8.6875 | 8.5438 | 8.575 | 8.575 | -0.087 (-1.01%) | 104,160 |
| 21 Mar 2003 | CNY | 8.6875 | 8.6875 | 8.625 | 8.6625 | 8.6625 | +0.025 (+0.29%) | 59,024 |
| 20 Mar 2003 | CNY | 8.625 | 8.8375 | 8.5563 | 8.6375 | 8.6375 | +0.031 (+0.36%) | 114,880 |
| 19 Mar 2003 | CNY | 8.5125 | 8.6438 | 8.4563 | 8.6063 | 8.6063 | +0.006 (+0.07%) | 110,832 |
| 18 Mar 2003 | CNY | 8.675 | 8.7 | 8.5563 | 8.6 | 8.6 | -0.075 (-0.86%) | 108,960 |
| 17 Mar 2003 | CNY | 8.7188 | 8.7188 | 8.5313 | 8.675 | 8.675 | -0.069 (-0.79%) | 115,952 |
| 14 Mar 2003 | CNY | 8.7375 | 8.7875 | 8.6563 | 8.7438 | 8.7438 | +0.075 (+0.87%) | 67,888 |
| 13 Mar 2003 | CNY | 8.7 | 8.8 | 8.6563 | 8.6688 | 8.6688 | 0.0 (0.0%) | 115,668 |
| 12 Mar 2003 | CNY | 8.75 | 8.825 | 8.625 | 8.6688 | 8.6688 | -0.119 (-1.35%) | 151,204 |
| 11 Mar 2003 | CNY | 8.825 | 8.9375 | 8.7563 | 8.7875 | 8.7875 | -0.037 (-0.42%) | 110,080 |
| 10 Mar 2003 | CNY | 9.0625 | 9.0625 | 8.8063 | 8.825 | 8.825 | -0.237 (-2.62%) | 168,315 |
| 7 Mar 2003 | CNY | 9.075 | 9.1438 | 8.95 | 9.0625 | 9.0625 | -0.062 (-0.68%) | 196,590 |
| 6 Mar 2003 | CNY | 9.1125 | 9.2125 | 9.0688 | 9.125 | 9.125 | +0.062 (+0.69%) | 520,880 |
| 5 Mar 2003 | CNY | 9.0625 | 9.0625 | 8.9438 | 9.0625 | 9.0625 | +0.013 (+0.14%) | 139,033 |
| 4 Mar 2003 | CNY | 9.3625 | 9.3625 | 9.025 | 9.05 | 9.05 | +0.031 (+0.35%) | 527,742 |
| 3 Mar 2003 | CNY | 8.925 | 9.0375 | 8.875 | 9.0188 | 9.0188 | +0.106 (+1.19%) | 152,806 |
| 28 Feb 2003 | CNY | 8.9125 | 8.925 | 8.8563 | 8.9125 | 8.9125 | +0.006 (+0.07%) | 90,446 |
| 27 Feb 2003 | CNY | 8.8938 | 8.95 | 8.8688 | 8.9063 | 8.9063 | -0.006 (-0.07%) | 93,569 |
| 26 Feb 2003 | CNY | 8.9688 | 8.9875 | 8.8688 | 8.9125 | 8.9125 | -0.087 (-0.97%) | 114,764 |
| 25 Feb 2003 | CNY | 8.8438 | 9.0625 | 8.8438 | 9 | 9 | +0.056 (+0.63%) | 189,280 |
| 24 Feb 2003 | CNY | 8.9688 | 8.9875 | 8.8438 | 8.9438 | 8.9438 | +0.006 (+0.07%) | 170,566 |
| 21 Feb 2003 | CNY | 9.125 | 9.1875 | 8.8875 | 8.9375 | 8.9375 | -0.306 (-3.31%) | 537,772 |
| 20 Feb 2003 | CNY | 8.9375 | 9.3125 | 8.875 | 9.2438 | 9.2438 | +0.294 (+3.28%) | 2,062,867 |
| 19 Feb 2003 | CNY | 8.9563 | 8.9563 | 8.8125 | 8.95 | 8.95 | +0.025 (+0.28%) | 251,736 |
| 18 Feb 2003 | CNY | 8.875 | 8.9688 | 8.7688 | 8.925 | 8.925 | +0.1 (+1.13%) | 202,888 |
| 17 Feb 2003 | CNY | 8.775 | 8.9188 | 8.7313 | 8.825 | 8.825 | +0.15 (+1.73%) | 717,060 |
