| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2003 | CNY | 1.6138 | 1.6138 | 1.5939 | 1.5979 | 1.5979 | -0.013 (-0.82%) | 2,002,341 |
| 25 Mar 2003 | CNY | 1.6534 | 1.6534 | 1.6019 | 1.6111 | 1.6111 | -0.015 (-0.90%) | 6,418,379 |
| 24 Mar 2003 | CNY | 1.6217 | 1.631 | 1.5913 | 1.6257 | 1.6257 | +0.003 (+0.17%) | 7,862,898 |
| 21 Mar 2003 | CNY | 1.6204 | 1.6243 | 1.6045 | 1.623 | 1.623 | +0.016 (+0.99%) | 10,229,655 |
| 20 Mar 2003 | CNY | 1.6111 | 1.627 | 1.5794 | 1.6071 | 1.6071 | -0.012 (-0.74%) | 15,513,157 |
| 19 Mar 2003 | CNY | 1.582 | 1.623 | 1.5754 | 1.6191 | 1.6191 | +0.033 (+2.09%) | 16,723,967 |
| 18 Mar 2003 | CNY | 1.6124 | 1.6138 | 1.5794 | 1.586 | 1.586 | +0.005 (+0.34%) | 1,534,816 |
| 17 Mar 2003 | CNY | 1.5648 | 1.5847 | 1.545 | 1.5807 | 1.5807 | +0.018 (+1.18%) | 958,509 |
| 14 Mar 2003 | CNY | 1.5913 | 1.5913 | 1.5609 | 1.5622 | 1.5622 | -0.008 (-0.50%) | 1,326,379 |
| 13 Mar 2003 | CNY | 1.5754 | 1.5926 | 1.5648 | 1.5701 | 1.5701 | -0.005 (-0.34%) | 977,954 |
| 12 Mar 2003 | CNY | 1.5754 | 1.5807 | 1.5556 | 1.5754 | 1.5754 | -0.011 (-0.67%) | 1,439,106 |
| 11 Mar 2003 | CNY | 1.586 | 1.5939 | 1.5714 | 1.586 | 1.586 | 0.0 (0.0%) | 1,767,611 |
| 10 Mar 2003 | CNY | 1.6204 | 1.6217 | 1.5754 | 1.586 | 1.586 | -0.02 (-1.23%) | 3,402,234 |
| 7 Mar 2003 | CNY | 1.6191 | 1.627 | 1.5979 | 1.6058 | 1.6058 | -0.013 (-0.82%) | 2,396,315 |
| 6 Mar 2003 | CNY | 1.6415 | 1.6415 | 1.6005 | 1.6191 | 1.6191 | -0.026 (-1.60%) | 2,434,350 |
| 5 Mar 2003 | CNY | 1.627 | 1.6587 | 1.6111 | 1.6455 | 1.6455 | +0.025 (+1.55%) | 6,595,351 |
| 4 Mar 2003 | CNY | 1.6005 | 1.6257 | 1.6005 | 1.6204 | 1.6204 | +0.017 (+1.07%) | 3,383,787 |
| 3 Mar 2003 | CNY | 1.5939 | 1.6071 | 1.5873 | 1.6032 | 1.6032 | +0.015 (+0.92%) | 3,557,713 |
| 28 Feb 2003 | CNY | 1.5873 | 1.6005 | 1.5847 | 1.5886 | 1.5886 | -0.004 (-0.25%) | 1,811,255 |
| 27 Feb 2003 | CNY | 1.5979 | 1.5979 | 1.5833 | 1.5926 | 1.5926 | +0.007 (+0.42%) | 2,027,796 |
| 26 Feb 2003 | CNY | 1.578 | 1.6005 | 1.5741 | 1.586 | 1.586 | +0.008 (+0.51%) | 1,550,465 |
| 25 Feb 2003 | CNY | 1.5609 | 1.5873 | 1.5503 | 1.578 | 1.578 | +0.018 (+1.19%) | 1,871,946 |
| 24 Feb 2003 | CNY | 1.5688 | 1.5794 | 1.5569 | 1.5595 | 1.5595 | -0.009 (-0.59%) | 1,210,393 |
| 21 Feb 2003 | CNY | 1.6071 | 1.6124 | 1.5635 | 1.5688 | 1.5688 | -0.037 (-2.30%) | 2,513,828 |
| 20 Feb 2003 | CNY | 1.6138 | 1.6204 | 1.5939 | 1.6058 | 1.6058 | +0.007 (+0.41%) | 2,099,699 |
| 19 Feb 2003 | CNY | 1.5794 | 1.6005 | 1.5794 | 1.5992 | 1.5992 | +0.016 (+1.00%) | 2,303,668 |
| 18 Feb 2003 | CNY | 1.5741 | 1.5992 | 1.5741 | 1.5833 | 1.5833 | +0.004 (+0.25%) | 2,513,639 |
| 17 Feb 2003 | CNY | 1.5873 | 1.5992 | 1.578 | 1.5794 | 1.5794 | -0.012 (-0.75%) | 3,404,268 |
| 14 Feb 2003 | CNY | 1.5767 | 1.5952 | 1.5767 | 1.5913 | 1.5913 | +0.004 (+0.25%) | 3,221,376 |
| 13 Feb 2003 | CNY | 1.5675 | 1.5913 | 1.5648 | 1.5873 | 1.5873 | +0.011 (+0.67%) | 3,799,943 |
