| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2003 | CNY | 4.4731 | 4.4803 | 4.4373 | 4.4444 | 4.4444 | -0.036 (-0.80%) | 656,505 |
| 7 Apr 2003 | CNY | 4.5448 | 4.552 | 4.4731 | 4.4803 | 4.4803 | -0.065 (-1.42%) | 507,919 |
| 4 Apr 2003 | CNY | 4.5233 | 4.5663 | 4.5161 | 4.5448 | 4.5448 | -0.029 (-0.63%) | 518,736 |
| 3 Apr 2003 | CNY | 4.6237 | 4.6523 | 4.5735 | 4.5735 | 4.5735 | -0.05 (-1.09%) | 521,152 |
| 2 Apr 2003 | CNY | 4.6022 | 4.6452 | 4.5735 | 4.6237 | 4.6237 | +0.029 (+0.62%) | 1,257,162 |
| 1 Apr 2003 | CNY | 4.5591 | 4.6022 | 4.5448 | 4.595 | 4.595 | +0.029 (+0.63%) | 724,904 |
| 31 Mar 2003 | CNY | 4.5376 | 4.5878 | 4.5161 | 4.5663 | 4.5663 | +0.029 (+0.63%) | 395,552 |
| 28 Mar 2003 | CNY | 4.552 | 4.595 | 4.5376 | 4.5376 | 4.5376 | -0.029 (-0.63%) | 342,543 |
| 27 Mar 2003 | CNY | 4.4444 | 4.595 | 4.4229 | 4.5663 | 4.5663 | +0.107 (+2.41%) | 559,304 |
| 26 Mar 2003 | CNY | 4.4373 | 4.4731 | 4.4014 | 4.4588 | 4.4588 | +0.007 (+0.16%) | 175,260 |
| 25 Mar 2003 | CNY | 4.5233 | 4.5233 | 4.4516 | 4.4516 | 4.4516 | -0.086 (-1.90%) | 256,426 |
| 24 Mar 2003 | CNY | 4.5663 | 4.5735 | 4.5018 | 4.5376 | 4.5376 | -0.036 (-0.78%) | 220,131 |
| 21 Mar 2003 | CNY | 4.5161 | 4.5735 | 4.5161 | 4.5735 | 4.5735 | +0.057 (+1.27%) | 172,221 |
| 20 Mar 2003 | CNY | 4.5663 | 4.5735 | 4.5018 | 4.5161 | 4.5161 | -0.036 (-0.79%) | 324,421 |
| 19 Mar 2003 | CNY | 4.5878 | 4.6093 | 4.5305 | 4.552 | 4.552 | -0.036 (-0.78%) | 439,554 |
| 18 Mar 2003 | CNY | 4.4803 | 4.681 | 4.4803 | 4.5878 | 4.5878 | +0.107 (+2.40%) | 3,339,466 |
| 17 Mar 2003 | CNY | 4.5161 | 4.5161 | 4.4301 | 4.4803 | 4.4803 | -0.05 (-1.11%) | 332,289 |
| 14 Mar 2003 | CNY | 4.509 | 4.5735 | 4.509 | 4.5305 | 4.5305 | +0.014 (+0.32%) | 149,683 |
| 13 Mar 2003 | CNY | 4.5663 | 4.5663 | 4.509 | 4.5161 | 4.5161 | -0.05 (-1.10%) | 278,298 |
| 12 Mar 2003 | CNY | 4.5376 | 4.5735 | 4.5161 | 4.5663 | 4.5663 | +0.014 (+0.31%) | 249,473 |
| 11 Mar 2003 | CNY | 4.5591 | 4.5878 | 4.5448 | 4.552 | 4.552 | -0.007 (-0.16%) | 152,292 |
| 10 Mar 2003 | CNY | 4.638 | 4.6452 | 4.5591 | 4.5591 | 4.5591 | -0.086 (-1.85%) | 319,873 |
| 7 Mar 2003 | CNY | 4.6452 | 4.7097 | 4.638 | 4.6452 | 4.6452 | 0.0 (0.0%) | 246,133 |
| 6 Mar 2003 | CNY | 4.724 | 4.7312 | 4.6308 | 4.6452 | 4.6452 | -0.1 (-2.11%) | 391,178 |
| 5 Mar 2003 | CNY | 4.7885 | 4.7885 | 4.7169 | 4.7455 | 4.7455 | -0.043 (-0.90%) | 296,550 |
| 4 Mar 2003 | CNY | 4.7742 | 4.8172 | 4.7527 | 4.7885 | 4.7885 | +0.014 (+0.30%) | 424,951 |
| 3 Mar 2003 | CNY | 4.7312 | 4.7814 | 4.7312 | 4.7742 | 4.7742 | +0.043 (+0.91%) | 407,165 |
| 28 Feb 2003 | CNY | 4.7527 | 4.7742 | 4.7169 | 4.7312 | 4.7312 | -0.014 (-0.30%) | 456,381 |
| 27 Feb 2003 | CNY | 4.7742 | 4.7742 | 4.7097 | 4.7455 | 4.7455 | 0.0 (0.0%) | 391,390 |
| 26 Feb 2003 | CNY | 4.7455 | 4.7814 | 4.7312 | 4.7455 | 4.7455 | 0.0 (0.0%) | 243,286 |
