| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2003 | CNY | 3.4932 | 3.5828 | 3.4634 | 3.4932 | 3.4932 | -0.022 (-0.64%) | 2,180,626 |
| 21 May 2003 | CNY | 3.4335 | 3.5604 | 3.3589 | 3.5156 | 3.5156 | +0.037 (+1.07%) | 2,842,494 |
| 20 May 2003 | CNY | 3.4634 | 3.5828 | 3.4261 | 3.4783 | 3.4783 | +0.06 (+1.75%) | 4,666,715 |
| 19 May 2003 | CNY | 3.2544 | 3.4186 | 3.232 | 3.4186 | 3.4186 | +0.164 (+5.05%) | 3,195,223 |
| 16 May 2003 | CNY | 3.2842 | 3.3365 | 3.2096 | 3.2544 | 3.2544 | -0.037 (-1.13%) | 2,186,589 |
| 15 May 2003 | CNY | 3.1648 | 3.3216 | 3.12 | 3.2917 | 3.2917 | +0.127 (+4.01%) | 5,015,126 |
| 14 May 2003 | CNY | 3.1424 | 3.2544 | 3.135 | 3.1648 | 3.1648 | +0.022 (+0.71%) | 4,398,391 |
| 13 May 2003 | CNY | 3.0753 | 3.1797 | 3.0678 | 3.1424 | 3.1424 | -0.09 (-2.77%) | 6,671,603 |
| 12 May 2003 | CNY | 3.2544 | 3.2544 | 3.232 | 3.232 | 3.232 | -0.172 (-5.04%) | 491,546 |
| 30 Apr 2003 | CNY | 3.5455 | 3.5455 | 3.4037 | 3.4037 | 3.4037 | -0.179 (-5.00%) | 1,473,301 |
| 29 Apr 2003 | CNY | 3.5156 | 3.8814 | 3.5156 | 3.5828 | 3.5828 | -0.119 (-3.23%) | 5,258,733 |
| 25 Apr 2003 | CNY | 4.0307 | 4.0978 | 3.6276 | 3.7022 | 3.7022 | -0.321 (-7.98%) | 2,347,351 |
| 24 Apr 2003 | CNY | 4.18 | 4.2471 | 4.0008 | 4.0232 | 4.0232 | -0.172 (-4.09%) | 1,221,498 |
| 23 Apr 2003 | CNY | 4.2695 | 4.3143 | 4.1949 | 4.1949 | 4.1949 | -0.067 (-1.58%) | 976,805 |
| 22 Apr 2003 | CNY | 4.2695 | 4.3143 | 4.2546 | 4.2621 | 4.2621 | -0.015 (-0.35%) | 683,909 |
| 21 Apr 2003 | CNY | 4.2844 | 4.2919 | 4.2397 | 4.277 | 4.277 | -0.037 (-0.86%) | 1,266,563 |
| 18 Apr 2003 | CNY | 4.3292 | 4.4263 | 4.2919 | 4.3143 | 4.3143 | +0.022 (+0.52%) | 1,356,610 |
| 17 Apr 2003 | CNY | 4.3442 | 4.4039 | 4.2546 | 4.2919 | 4.2919 | -0.052 (-1.20%) | 1,616,171 |
| 16 Apr 2003 | CNY | 4.5233 | 4.5457 | 4.3292 | 4.3442 | 4.3442 | -0.202 (-4.43%) | 3,179,123 |
| 15 Apr 2003 | CNY | 4.5233 | 4.5905 | 4.4934 | 4.5457 | 4.5457 | +0.022 (+0.50%) | 1,932,210 |
| 14 Apr 2003 | CNY | 4.3292 | 4.5382 | 4.2919 | 4.5233 | 4.5233 | +0.202 (+4.66%) | 2,045,933 |
| 11 Apr 2003 | CNY | 4.2695 | 4.3516 | 4.2397 | 4.3218 | 4.3218 | +0.045 (+1.05%) | 2,053,929 |
| 10 Apr 2003 | CNY | 4.3815 | 4.4039 | 4.2173 | 4.277 | 4.277 | -0.075 (-1.71%) | 1,736,625 |
| 9 Apr 2003 | CNY | 4.374 | 4.3889 | 4.1874 | 4.3516 | 4.3516 | +0.03 (+0.69%) | 1,638,823 |
| 8 Apr 2003 | CNY | 4.4188 | 4.4785 | 4.2919 | 4.3218 | 4.3218 | -0.112 (-2.52%) | 893,090 |
| 7 Apr 2003 | CNY | 4.5308 | 4.5905 | 4.4188 | 4.4337 | 4.4337 | -0.097 (-2.14%) | 854,022 |
| 4 Apr 2003 | CNY | 4.5308 | 4.5681 | 4.5084 | 4.5308 | 4.5308 | -0.015 (-0.33%) | 663,849 |
| 3 Apr 2003 | CNY | 4.6278 | 4.6651 | 4.5382 | 4.5457 | 4.5457 | -0.06 (-1.30%) | 482,517 |
| 2 Apr 2003 | CNY | 4.6726 | 4.6726 | 4.583 | 4.6054 | 4.6054 | -0.067 (-1.44%) | 586,824 |
| 1 Apr 2003 | CNY | 4.5382 | 4.7622 | 4.5233 | 4.6726 | 4.6726 | +0.157 (+3.47%) | 1,431,748 |
