| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2003 | CNY | 4.4108 | 4.4849 | 4.404 | 4.4242 | 4.4242 | +0.027 (+0.61%) | 710,124 |
| 20 May 2003 | CNY | 4.4512 | 4.5657 | 4.3771 | 4.3973 | 4.3973 | -0.182 (-3.97%) | 1,230,175 |
| 19 May 2003 | CNY | 4.5185 | 4.633 | 4.5051 | 4.5791 | 4.5791 | +0.054 (+1.19%) | 1,107,287 |
| 16 May 2003 | CNY | 4.532 | 4.5791 | 4.4444 | 4.5253 | 4.5253 | +0.013 (+0.30%) | 1,091,391 |
| 15 May 2003 | CNY | 4.3838 | 4.6195 | 4.2492 | 4.5118 | 4.5118 | +0.121 (+2.76%) | 1,989,029 |
| 14 May 2003 | CNY | 4.2155 | 4.4444 | 4.1751 | 4.3906 | 4.3906 | +0.141 (+3.33%) | 1,631,670 |
| 13 May 2003 | CNY | 4.4781 | 4.5051 | 4.0943 | 4.2492 | 4.2492 | -0.276 (-6.10%) | 3,257,175 |
| 12 May 2003 | CNY | 4.8014 | 4.835 | 4.5118 | 4.5253 | 4.5253 | -0.303 (-6.28%) | 2,563,423 |
| 30 Apr 2003 | CNY | 5.0168 | 5.1448 | 4.8081 | 4.8283 | 4.8283 | -0.269 (-5.28%) | 3,235,185 |
| 29 Apr 2003 | CNY | 5.4074 | 5.4074 | 5.0909 | 5.0976 | 5.0976 | -0.344 (-6.31%) | 3,594,632 |
| 28 Apr 2003 | CNY | 5.4007 | 5.6364 | 5.3333 | 5.4411 | 5.4411 | +0.061 (+1.13%) | 7,987,369 |
| 25 Apr 2003 | CNY | 5.2525 | 5.4478 | 5.2391 | 5.3805 | 5.3805 | +0.094 (+1.78%) | 5,148,343 |
| 24 Apr 2003 | CNY | 5.3199 | 5.4546 | 5.1785 | 5.2862 | 5.2862 | -0.027 (-0.51%) | 5,346,769 |
| 23 Apr 2003 | CNY | 5.1111 | 5.4276 | 4.9495 | 5.3131 | 5.3131 | +0.215 (+4.23%) | 4,996,211 |
| 22 Apr 2003 | CNY | 5.1717 | 5.3401 | 5.064 | 5.0976 | 5.0976 | -0.041 (-0.79%) | 4,704,258 |
| 21 Apr 2003 | CNY | 4.8889 | 5.2256 | 4.8889 | 5.1381 | 5.1381 | +0.249 (+5.10%) | 6,203,637 |
| 18 Apr 2003 | CNY | 4.9158 | 5.0303 | 4.8754 | 4.8889 | 4.8889 | +0.02 (+0.41%) | 1,574,169 |
| 17 Apr 2003 | CNY | 4.7407 | 4.9158 | 4.7407 | 4.8687 | 4.8687 | +0.094 (+1.98%) | 1,625,974 |
| 16 Apr 2003 | CNY | 5.0303 | 5.0438 | 4.7407 | 4.7744 | 4.7744 | -0.303 (-5.97%) | 3,261,738 |
| 15 Apr 2003 | CNY | 5.0505 | 5.1717 | 5.0236 | 5.0774 | 5.0774 | +0.054 (+1.07%) | 1,539,547 |
| 14 Apr 2003 | CNY | 4.8754 | 5.0505 | 4.8754 | 5.0236 | 5.0236 | +0.148 (+3.04%) | 1,778,291 |
| 11 Apr 2003 | CNY | 4.9091 | 4.9158 | 4.7811 | 4.8754 | 4.8754 | -0.047 (-0.96%) | 1,325,009 |
| 10 Apr 2003 | CNY | 4.7542 | 5.0168 | 4.6869 | 4.9226 | 4.9226 | +0.168 (+3.54%) | 1,654,634 |
| 9 Apr 2003 | CNY | 4.7811 | 4.8148 | 4.6532 | 4.7542 | 4.7542 | -0.034 (-0.70%) | 1,124,263 |
| 8 Apr 2003 | CNY | 4.835 | 4.9024 | 4.7811 | 4.7879 | 4.7879 | -0.054 (-1.11%) | 786,427 |
| 7 Apr 2003 | CNY | 4.9428 | 4.9832 | 4.835 | 4.8418 | 4.8418 | -0.101 (-2.04%) | 698,189 |
| 4 Apr 2003 | CNY | 4.9697 | 4.9832 | 4.8754 | 4.9428 | 4.9428 | -0.034 (-0.68%) | 791,190 |
| 3 Apr 2003 | CNY | 5.0572 | 5.0774 | 4.9495 | 4.9764 | 4.9764 | -0.074 (-1.47%) | 531,362 |
| 2 Apr 2003 | CNY | 5.0034 | 5.0842 | 5.0034 | 5.0505 | 5.0505 | 0.0 (0.0%) | 570,544 |
