| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2003 | CNY | 5.7424 | 5.7424 | 5.6061 | 5.6364 | 5.6364 | -0.068 (-1.20%) | 327,390 |
| 30 May 2003 | CNY | 5.6818 | 5.75 | 5.6061 | 5.7046 | 5.7046 | +0.03 (+0.54%) | 703,257 |
| 29 May 2003 | CNY | 5.5303 | 5.6894 | 5.4546 | 5.6742 | 5.6742 | +0.083 (+1.49%) | 1,173,639 |
| 28 May 2003 | CNY | 5.5379 | 5.9015 | 5.5379 | 5.5909 | 5.5909 | +0.22 (+4.09%) | 2,736,386 |
| 27 May 2003 | CNY | 5.3485 | 5.4091 | 5.2879 | 5.3712 | 5.3712 | +0.023 (+0.42%) | 339,944 |
| 26 May 2003 | CNY | 5.3485 | 5.3561 | 5.2879 | 5.3485 | 5.3485 | +0.038 (+0.71%) | 296,429 |
| 23 May 2003 | CNY | 5.3182 | 5.3788 | 5.2424 | 5.3106 | 5.3106 | +0.076 (+1.45%) | 304,357 |
| 22 May 2003 | CNY | 5.1591 | 5.2879 | 5.1591 | 5.2349 | 5.2349 | +0.008 (+0.15%) | 141,424 |
| 21 May 2003 | CNY | 5.3182 | 5.3561 | 5.2121 | 5.2273 | 5.2273 | -0.053 (-1.00%) | 177,408 |
| 20 May 2003 | CNY | 5.3788 | 5.3788 | 5.2576 | 5.2803 | 5.2803 | -0.106 (-1.97%) | 186,079 |
| 19 May 2003 | CNY | 5.2273 | 5.4091 | 5.2273 | 5.3864 | 5.3864 | +0.144 (+2.75%) | 286,863 |
| 16 May 2003 | CNY | 5.0682 | 5.3485 | 5.0682 | 5.2424 | 5.2424 | -0.083 (-1.57%) | 325,174 |
| 15 May 2003 | CNY | 5.1136 | 5.4394 | 5.0455 | 5.3258 | 5.3258 | +0.22 (+4.30%) | 496,350 |
| 14 May 2003 | CNY | 4.9773 | 5.1515 | 4.9773 | 5.1061 | 5.1061 | +0.129 (+2.59%) | 321,344 |
| 13 May 2003 | CNY | 5.2121 | 5.2803 | 4.9621 | 4.9773 | 4.9773 | -0.258 (-4.92%) | 684,913 |
| 12 May 2003 | CNY | 5.4621 | 5.5227 | 5.2273 | 5.2349 | 5.2349 | -0.295 (-5.34%) | 649,585 |
| 30 Apr 2003 | CNY | 5.7576 | 5.7576 | 5.4167 | 5.5303 | 5.5303 | -0.136 (-2.41%) | 960,800 |
| 29 Apr 2003 | CNY | 5.7576 | 5.7576 | 5.5682 | 5.6667 | 5.6667 | -0.091 (-1.58%) | 725,882 |
| 28 Apr 2003 | CNY | 5.6742 | 5.7576 | 5.3636 | 5.7576 | 5.7576 | +0.099 (+1.74%) | 1,196,309 |
| 25 Apr 2003 | CNY | 5.6818 | 5.6818 | 5.553 | 5.6591 | 5.6591 | +0.053 (+0.95%) | 487,239 |
| 24 Apr 2003 | CNY | 5.6818 | 5.7803 | 5.5379 | 5.6061 | 5.6061 | -0.144 (-2.50%) | 483,618 |
| 23 Apr 2003 | CNY | 5.7879 | 5.8258 | 5.75 | 5.75 | 5.75 | -0.038 (-0.65%) | 630,168 |
| 22 Apr 2003 | CNY | 5.6667 | 5.803 | 5.6667 | 5.7879 | 5.7879 | +0.106 (+1.87%) | 544,819 |
| 21 Apr 2003 | CNY | 5.7424 | 5.7727 | 5.553 | 5.6818 | 5.6818 | +0.015 (+0.27%) | 449,349 |
| 18 Apr 2003 | CNY | 5.6818 | 5.7803 | 5.6061 | 5.6667 | 5.6667 | 0.0 (0.0%) | 421,542 |
