| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2003 | CNY | 4.7077 | 4.7462 | 4.6539 | 4.7385 | 4.7385 | -0.008 (-0.16%) | 252,161 |
| 21 May 2003 | CNY | 4.7154 | 4.8077 | 4.6923 | 4.7462 | 4.7462 | +0.054 (+1.15%) | 269,635 |
| 20 May 2003 | CNY | 4.8077 | 4.8154 | 4.6615 | 4.6923 | 4.6923 | -0.139 (-2.87%) | 479,514 |
| 19 May 2003 | CNY | 4.7462 | 4.9077 | 4.6923 | 4.8308 | 4.8308 | +0.008 (+0.16%) | 685,093 |
| 15 May 2003 | CNY | 4.6692 | 4.9231 | 4.5385 | 4.8231 | 4.8231 | +0.208 (+4.50%) | 1,072,923 |
| 14 May 2003 | CNY | 4.3846 | 4.6539 | 4.3846 | 4.6154 | 4.6154 | +0.092 (+2.04%) | 801,668 |
| 13 May 2003 | CNY | 4.6154 | 4.6308 | 4.2923 | 4.5231 | 4.5231 | -0.146 (-3.13%) | 1,449,461 |
| 12 May 2003 | CNY | 5.2 | 5.2154 | 4.6077 | 4.6692 | 4.6692 | -0.454 (-8.86%) | 1,352,530 |
| 30 Apr 2003 | CNY | 5.1539 | 5.2692 | 5.0923 | 5.1231 | 5.1231 | -0.031 (-0.60%) | 498,446 |
| 29 Apr 2003 | CNY | 5.3385 | 5.3462 | 5.1539 | 5.1539 | 5.1539 | -0.185 (-3.46%) | 481,057 |
| 28 Apr 2003 | CNY | 5.1539 | 5.3462 | 5.1077 | 5.3385 | 5.3385 | +0.185 (+3.58%) | 632,365 |
| 25 Apr 2003 | CNY | 5.3769 | 5.3769 | 5.1385 | 5.1539 | 5.1539 | -0.3 (-5.50%) | 873,132 |
| 24 Apr 2003 | CNY | 5.6846 | 5.6923 | 5.3692 | 5.4539 | 5.4539 | -0.238 (-4.19%) | 581,007 |
| 23 Apr 2003 | CNY | 5.7077 | 5.8308 | 5.6385 | 5.6923 | 5.6923 | +0.015 (+0.27%) | 1,122,236 |
| 22 Apr 2003 | CNY | 5.6615 | 5.7308 | 5.6539 | 5.6769 | 5.6769 | -0.046 (-0.81%) | 433,680 |
| 21 Apr 2003 | CNY | 5.8385 | 5.8385 | 5.6154 | 5.7231 | 5.7231 | -0.192 (-3.25%) | 1,128,979 |
| 18 Apr 2003 | CNY | 5.8846 | 6.4462 | 5.8846 | 5.9154 | 5.9154 | +0.054 (+0.92%) | 5,481,515 |
| 17 Apr 2003 | CNY | 5.7 | 5.9231 | 5.6539 | 5.8615 | 5.8615 | +0.154 (+2.69%) | 2,117,956 |
| 16 Apr 2003 | CNY | 5.7308 | 5.7769 | 5.6539 | 5.7077 | 5.7077 | -0.023 (-0.40%) | 1,967,130 |
| 15 Apr 2003 | CNY | 5.6769 | 5.7385 | 5.5615 | 5.7308 | 5.7308 | +0.046 (+0.81%) | 1,265,833 |
| 14 Apr 2003 | CNY | 5.4615 | 5.6923 | 5.4539 | 5.6846 | 5.6846 | +0.223 (+4.08%) | 2,016,764 |
| 11 Apr 2003 | CNY | 5.3385 | 5.4692 | 5.3308 | 5.4615 | 5.4615 | +0.131 (+2.45%) | 911,418 |
| 10 Apr 2003 | CNY | 5.4462 | 5.4462 | 5.2769 | 5.3308 | 5.3308 | -0.085 (-1.56%) | 869,527 |
| 9 Apr 2003 | CNY | 5.3154 | 5.4154 | 5.2923 | 5.4154 | 5.4154 | +0.092 (+1.73%) | 565,542 |
| 8 Apr 2003 | CNY | 5.3846 | 5.3846 | 5.3077 | 5.3231 | 5.3231 | -0.069 (-1.28%) | 447,993 |
| 7 Apr 2003 | CNY | 5.4615 | 5.5231 | 5.3769 | 5.3923 | 5.3923 | -0.069 (-1.27%) | 309,429 |
| 4 Apr 2003 | CNY | 5.4462 | 5.5 | 5.4231 | 5.4615 | 5.4615 | -0.031 (-0.56%) | 264,524 |
| 3 Apr 2003 | CNY | 5.5385 | 5.5539 | 5.4692 | 5.4923 | 5.4923 | -0.046 (-0.83%) | 247,305 |
| 2 Apr 2003 | CNY | 5.5692 | 5.6231 | 5.5077 | 5.5385 | 5.5385 | -0.008 (-0.14%) | 324,758 |
| 1 Apr 2003 | CNY | 5.5077 | 5.5769 | 5.4769 | 5.5462 | 5.5462 | +0.046 (+0.84%) | 325,755 |
