| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2003 | CNY | 4.98 | 5.18 | 4.96 | 5.15 | 5.15 | +0.17 (+3.41%) | 6,477,700 |
| 8 Apr 2003 | CNY | 4.95 | 4.99 | 4.88 | 4.98 | 4.98 | +0.03 (+0.61%) | 1,942,000 |
| 7 Apr 2003 | CNY | 4.94 | 4.99 | 4.9 | 4.95 | 4.95 | +0.01 (+0.20%) | 1,888,500 |
| 4 Apr 2003 | CNY | 4.9 | 4.94 | 4.86 | 4.94 | 4.94 | +0.04 (+0.82%) | 1,295,000 |
| 3 Apr 2003 | CNY | 4.93 | 4.94 | 4.88 | 4.9 | 4.9 | 0.0 (0.0%) | 875,500 |
| 2 Apr 2003 | CNY | 4.98 | 4.98 | 4.85 | 4.9 | 4.9 | -0.06 (-1.21%) | 1,879,800 |
| 1 Apr 2003 | CNY | 4.93 | 5 | 4.93 | 4.96 | 4.96 | +0.04 (+0.81%) | 2,215,900 |
| 31 Mar 2003 | CNY | 4.86 | 4.96 | 4.84 | 4.92 | 4.92 | +0.04 (+0.82%) | 2,225,600 |
| 28 Mar 2003 | CNY | 4.88 | 4.99 | 4.83 | 4.88 | 4.88 | +0.03 (+0.62%) | 2,562,100 |
| 27 Mar 2003 | CNY | 4.7 | 4.89 | 4.68 | 4.85 | 4.85 | +0.15 (+3.19%) | 1,082,800 |
| 26 Mar 2003 | CNY | 4.72 | 4.73 | 4.68 | 4.7 | 4.7 | -0.02 (-0.42%) | 253,500 |
| 25 Mar 2003 | CNY | 4.78 | 4.78 | 4.71 | 4.72 | 4.72 | -0.06 (-1.26%) | 427,900 |
| 24 Mar 2003 | CNY | 4.8 | 4.8 | 4.75 | 4.78 | 4.78 | -0.02 (-0.42%) | 464,000 |
| 21 Mar 2003 | CNY | 4.79 | 4.8 | 4.74 | 4.8 | 4.8 | +0.02 (+0.42%) | 489,800 |
| 20 Mar 2003 | CNY | 4.78 | 4.84 | 4.75 | 4.78 | 4.78 | -0.02 (-0.42%) | 639,600 |
| 19 Mar 2003 | CNY | 4.73 | 4.83 | 4.73 | 4.8 | 4.8 | +0.02 (+0.42%) | 1,107,800 |
| 18 Mar 2003 | CNY | 4.78 | 4.86 | 4.75 | 4.78 | 4.78 | -0.01 (-0.21%) | 906,000 |
| 17 Mar 2003 | CNY | 4.71 | 4.8 | 4.68 | 4.79 | 4.79 | +0.08 (+1.70%) | 652,100 |
| 14 Mar 2003 | CNY | 4.7 | 4.73 | 4.68 | 4.71 | 4.71 | +0.03 (+0.64%) | 453,900 |
| 13 Mar 2003 | CNY | 4.72 | 4.72 | 4.67 | 4.68 | 4.68 | -0.04 (-0.85%) | 423,700 |
| 12 Mar 2003 | CNY | 4.75 | 4.75 | 4.64 | 4.72 | 4.72 | -0.02 (-0.42%) | 1,144,300 |
| 11 Mar 2003 | CNY | 4.76 | 4.77 | 4.73 | 4.74 | 4.74 | -0.01 (-0.21%) | 471,700 |
| 10 Mar 2003 | CNY | 4.82 | 4.84 | 4.75 | 4.75 | 4.75 | -0.07 (-1.45%) | 566,000 |
| 7 Mar 2003 | CNY | 4.83 | 4.86 | 4.81 | 4.82 | 4.82 | -0.02 (-0.41%) | 699,900 |
| 6 Mar 2003 | CNY | 4.92 | 4.92 | 4.81 | 4.84 | 4.84 | -0.08 (-1.63%) | 757,100 |
| 5 Mar 2003 | CNY | 4.95 | 4.95 | 4.88 | 4.92 | 4.92 | -0.03 (-0.61%) | 761,000 |
| 4 Mar 2003 | CNY | 4.98 | 5 | 4.93 | 4.95 | 4.95 | -0.03 (-0.60%) | 1,543,600 |
| 3 Mar 2003 | CNY | 4.95 | 4.99 | 4.9 | 4.98 | 4.98 | +0.07 (+1.43%) | 4,087,700 |
| 28 Feb 2003 | CNY | 4.81 | 4.95 | 4.78 | 4.91 | 4.91 | +0.11 (+2.29%) | 1,982,200 |
| 27 Feb 2003 | CNY | 4.81 | 4.86 | 4.8 | 4.8 | 4.8 | -0.02 (-0.41%) | 458,300 |
