| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2003 | CNY | 4.2885 | 4.2885 | 4.1859 | 4.25 | 4.25 | +0.032 (+0.76%) | 301,111 |
| 21 May 2003 | CNY | 4.2308 | 4.25 | 4.1859 | 4.218 | 4.218 | -0.013 (-0.30%) | 394,790 |
| 20 May 2003 | CNY | 4.2628 | 4.3141 | 4.1667 | 4.2308 | 4.2308 | -0.006 (-0.15%) | 590,928 |
| 16 May 2003 | CNY | 4.2244 | 4.2756 | 4.1539 | 4.2372 | 4.2372 | +0.019 (+0.46%) | 757,458 |
| 15 May 2003 | CNY | 4.0769 | 4.2308 | 4.0321 | 4.218 | 4.218 | +0.147 (+3.62%) | 923,956 |
| 14 May 2003 | CNY | 4.0064 | 4.0833 | 3.9808 | 4.0705 | 4.0705 | +0.045 (+1.12%) | 715,543 |
| 13 May 2003 | CNY | 4.1667 | 4.2308 | 3.9615 | 4.0256 | 4.0256 | -0.141 (-3.39%) | 1,097,185 |
| 12 May 2003 | CNY | 4.359 | 4.3718 | 4.1346 | 4.1667 | 4.1667 | -0.179 (-4.13%) | 930,282 |
| 30 Apr 2003 | CNY | 4.3013 | 4.3654 | 4.2821 | 4.3462 | 4.3462 | +0.045 (+1.04%) | 1,115,368 |
| 29 Apr 2003 | CNY | 4.4295 | 4.4295 | 4.2949 | 4.3013 | 4.3013 | -0.128 (-2.89%) | 830,275 |
| 28 Apr 2003 | CNY | 4.4487 | 4.4615 | 4.25 | 4.4295 | 4.4295 | -0.032 (-0.72%) | 2,019,226 |
| 25 Apr 2003 | CNY | 4.6795 | 4.7372 | 4.4423 | 4.4615 | 4.4615 | -0.288 (-6.07%) | 1,700,584 |
| 24 Apr 2003 | CNY | 4.7756 | 4.9103 | 4.7308 | 4.75 | 4.75 | -0.013 (-0.27%) | 4,263,129 |
| 23 Apr 2003 | CNY | 4.7372 | 4.7756 | 4.6987 | 4.7628 | 4.7628 | +0.019 (+0.40%) | 959,211 |
| 22 Apr 2003 | CNY | 4.7628 | 4.7756 | 4.6923 | 4.7436 | 4.7436 | -0.019 (-0.40%) | 1,129,695 |
| 21 Apr 2003 | CNY | 4.7692 | 4.8718 | 4.7115 | 4.7628 | 4.7628 | -0.006 (-0.13%) | 831,556 |
| 18 Apr 2003 | CNY | 4.8077 | 4.8397 | 4.7308 | 4.7692 | 4.7692 | -0.045 (-0.93%) | 1,249,166 |
| 17 Apr 2003 | CNY | 4.8269 | 4.8846 | 4.7692 | 4.8141 | 4.8141 | -0.019 (-0.40%) | 1,182,079 |
| 16 Apr 2003 | CNY | 5 | 5.0192 | 4.8077 | 4.8333 | 4.8333 | -0.16 (-3.21%) | 1,875,784 |
| 15 Apr 2003 | CNY | 4.9359 | 5 | 4.8718 | 4.9936 | 4.9936 | +0.07 (+1.43%) | 1,823,679 |
| 14 Apr 2003 | CNY | 4.7821 | 4.968 | 4.7821 | 4.9231 | 4.9231 | +0.147 (+3.09%) | 2,952,053 |
| 11 Apr 2003 | CNY | 4.6731 | 4.7885 | 4.6282 | 4.7756 | 4.7756 | 0.0 (0.0%) | 2,520,655 |
