| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2003 | CNY | 8.1 | 8.11 | 7.73 | 7.82 | 7.82 | -0.25 (-3.10%) | 2,167,015 |
| 18 Apr 2003 | CNY | 8.11 | 8.24 | 8.06 | 8.07 | 8.07 | -0.03 (-0.37%) | 2,065,609 |
| 17 Apr 2003 | CNY | 8.18 | 8.22 | 8.01 | 8.1 | 8.1 | -0.03 (-0.37%) | 1,953,735 |
| 16 Apr 2003 | CNY | 8.4 | 8.54 | 8 | 8.13 | 8.13 | -0.25 (-2.98%) | 2,930,243 |
| 15 Apr 2003 | CNY | 8.48 | 8.49 | 8.33 | 8.38 | 8.38 | -0.11 (-1.30%) | 2,828,309 |
| 14 Apr 2003 | CNY | 8.24 | 8.8 | 8.2 | 8.49 | 8.49 | +0.27 (+3.28%) | 6,183,397 |
| 11 Apr 2003 | CNY | 8.14 | 8.29 | 8.09 | 8.22 | 8.22 | +0.08 (+0.98%) | 3,243,832 |
| 10 Apr 2003 | CNY | 7.96 | 8.15 | 7.8 | 8.14 | 8.14 | +0.24 (+3.04%) | 2,396,037 |
| 9 Apr 2003 | CNY | 7.85 | 7.94 | 7.72 | 7.9 | 7.9 | +0.04 (+0.51%) | 1,147,162 |
| 8 Apr 2003 | CNY | 8.03 | 8.03 | 7.83 | 7.86 | 7.86 | -0.18 (-2.24%) | 1,376,259 |
| 7 Apr 2003 | CNY | 8.08 | 8.15 | 8 | 8.04 | 8.04 | -0.01 (-0.12%) | 1,340,296 |
| 4 Apr 2003 | CNY | 7.98 | 8.09 | 7.96 | 8.05 | 8.05 | +0.06 (+0.75%) | 853,970 |
| 3 Apr 2003 | CNY | 8.14 | 8.14 | 7.97 | 7.99 | 7.99 | -0.15 (-1.84%) | 1,738,114 |
| 2 Apr 2003 | CNY | 7.89 | 8.16 | 7.83 | 8.14 | 8.14 | +0.26 (+3.30%) | 3,174,146 |
| 1 Apr 2003 | CNY | 7.8 | 7.94 | 7.76 | 7.88 | 7.88 | +0.11 (+1.42%) | 1,153,757 |
| 31 Mar 2003 | CNY | 7.68 | 7.79 | 7.6 | 7.77 | 7.77 | +0.03 (+0.39%) | 821,595 |
| 28 Mar 2003 | CNY | 7.83 | 7.88 | 7.7 | 7.74 | 7.74 | -0.08 (-1.02%) | 1,056,835 |
| 27 Mar 2003 | CNY | 7.51 | 7.86 | 7.51 | 7.82 | 7.82 | +0.23 (+3.03%) | 541,650 |
| 26 Mar 2003 | CNY | 7.66 | 7.77 | 7.57 | 7.59 | 7.59 | -0.07 (-0.91%) | 395,961 |
| 25 Mar 2003 | CNY | 7.8 | 7.8 | 7.64 | 7.66 | 7.66 | -0.15 (-1.92%) | 423,505 |
| 24 Mar 2003 | CNY | 7.78 | 7.82 | 7.72 | 7.81 | 7.81 | +0.04 (+0.51%) | 251,025 |
| 21 Mar 2003 | CNY | 7.69 | 7.79 | 7.68 | 7.77 | 7.77 | +0.08 (+1.04%) | 361,566 |
| 20 Mar 2003 | CNY | 7.78 | 7.82 | 7.69 | 7.69 | 7.69 | -0.09 (-1.16%) | 449,271 |
| 19 Mar 2003 | CNY | 7.8 | 7.82 | 7.62 | 7.78 | 7.78 | +0.01 (+0.13%) | 496,847 |
| 18 Mar 2003 | CNY | 7.92 | 7.97 | 7.77 | 7.77 | 7.77 | -0.15 (-1.89%) | 391,019 |
| 17 Mar 2003 | CNY | 7.85 | 7.94 | 7.8 | 7.92 | 7.92 | +0.12 (+1.54%) | 562,029 |
| 14 Mar 2003 | CNY | 7.79 | 7.86 | 7.74 | 7.8 | 7.8 | +0.02 (+0.26%) | 413,034 |
| 13 Mar 2003 | CNY | 7.89 | 7.9 | 7.77 | 7.78 | 7.78 | -0.1 (-1.27%) | 399,400 |
| 12 Mar 2003 | CNY | 7.85 | 7.91 | 7.76 | 7.88 | 7.88 | +0.01 (+0.13%) | 422,894 |
| 11 Mar 2003 | CNY | 7.88 | 7.92 | 7.85 | 7.87 | 7.87 | -0.02 (-0.25%) | 412,029 |
