| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2003 | CNY | 2.0208 | 2.0271 | 1.9604 | 1.975 | 1.975 | -0.042 (-2.07%) | 1,326,240 |
| 21 Apr 2003 | CNY | 1.9354 | 2.0208 | 1.9167 | 2.0167 | 2.0167 | +0.1 (+5.22%) | 4,406,059 |
| 18 Apr 2003 | CNY | 1.9125 | 1.9583 | 1.9063 | 1.9167 | 1.9167 | +0.004 (+0.22%) | 1,431,259 |
| 17 Apr 2003 | CNY | 1.9458 | 1.9458 | 1.875 | 1.9125 | 1.9125 | -0.035 (-1.82%) | 3,488,428 |
| 16 Apr 2003 | CNY | 1.9917 | 2.0313 | 1.9333 | 1.9479 | 1.9479 | -0.044 (-2.20%) | 1,801,473 |
| 15 Apr 2003 | CNY | 2.0833 | 2.0833 | 1.9375 | 1.9917 | 1.9917 | -0.015 (-0.73%) | 2,213,414 |
| 14 Apr 2003 | CNY | 1.9604 | 2.0125 | 1.9583 | 2.0063 | 2.0063 | +0.044 (+2.23%) | 1,475,702 |
| 11 Apr 2003 | CNY | 1.9938 | 1.9938 | 1.9604 | 1.9625 | 1.9625 | -0.031 (-1.57%) | 1,239,897 |
| 10 Apr 2003 | CNY | 1.9708 | 2.0063 | 1.9458 | 1.9938 | 1.9938 | +0.025 (+1.27%) | 1,194,000 |
| 9 Apr 2003 | CNY | 1.9813 | 2 | 1.9417 | 1.9688 | 1.9688 | -0.019 (-0.94%) | 850,646 |
| 8 Apr 2003 | CNY | 2.0104 | 2.0375 | 1.9813 | 1.9875 | 1.9875 | -0.029 (-1.45%) | 790,660 |
| 7 Apr 2003 | CNY | 2.0417 | 2.0646 | 2.0167 | 2.0167 | 2.0167 | -0.025 (-1.22%) | 377,275 |
| 4 Apr 2003 | CNY | 2.0625 | 2.0729 | 2.0354 | 2.0417 | 2.0417 | -0.015 (-0.71%) | 356,160 |
| 3 Apr 2003 | CNY | 2.075 | 2.075 | 2.05 | 2.0563 | 2.0563 | -0.019 (-0.90%) | 196,305 |
| 2 Apr 2003 | CNY | 2.0938 | 2.0938 | 2.0625 | 2.075 | 2.075 | -0.013 (-0.60%) | 231,840 |
| 1 Apr 2003 | CNY | 2.0625 | 2.0875 | 2.0625 | 2.0875 | 2.0875 | +0.015 (+0.70%) | 713,520 |
| 31 Mar 2003 | CNY | 2.0625 | 2.0729 | 2.0438 | 2.0729 | 2.0729 | 0.0 (0.0%) | 780,576 |
| 28 Mar 2003 | CNY | 2.1 | 2.1021 | 2.0688 | 2.0729 | 2.0729 | -0.025 (-1.19%) | 601,248 |
| 27 Mar 2003 | CNY | 2.1625 | 2.1625 | 2.0563 | 2.0979 | 2.0979 | +0.04 (+1.92%) | 1,279,444 |
| 26 Mar 2003 | CNY | 2.0208 | 2.0604 | 2 | 2.0583 | 2.0583 | +0.031 (+1.54%) | 573,681 |
| 25 Mar 2003 | CNY | 2.0417 | 2.0417 | 2.0104 | 2.0271 | 2.0271 | -0.021 (-1.02%) | 267,312 |
| 24 Mar 2003 | CNY | 2.0583 | 2.0625 | 2.0396 | 2.0479 | 2.0479 | 0.0 (0.0%) | 168,004 |
| 21 Mar 2003 | CNY | 2.0271 | 2.0542 | 2.025 | 2.0479 | 2.0479 | +0.017 (+0.82%) | 228,960 |
| 20 Mar 2003 | CNY | 2.0375 | 2.0542 | 2.0208 | 2.0313 | 2.0313 | -0.002 (-0.10%) | 202,502 |
| 19 Mar 2003 | CNY | 2.0417 | 2.0417 | 2.0208 | 2.0333 | 2.0333 | -0.006 (-0.31%) | 259,224 |
| 18 Mar 2003 | CNY | 2.0583 | 2.0667 | 2.0375 | 2.0396 | 2.0396 | -0.023 (-1.11%) | 183,364 |
| 17 Mar 2003 | CNY | 2.0438 | 2.0667 | 2.0333 | 2.0625 | 2.0625 | -0.008 (-0.40%) | 289,896 |
| 14 Mar 2003 | CNY | 2.0646 | 2.0833 | 2.0625 | 2.0708 | 2.0708 | -0.013 (-0.60%) | 179,280 |
| 13 Mar 2003 | CNY | 2.0646 | 2.0938 | 2.0625 | 2.0833 | 2.0833 | +0.006 (+0.30%) | 180,480 |
| 12 Mar 2003 | CNY | 2.0563 | 2.0792 | 2.05 | 2.0771 | 2.0771 | +0.004 (+0.20%) | 366,720 |
