| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2003 | CNY | 2.925 | 3.1222 | 2.925 | 3.0886 | 3.0886 | +0.177 (+6.08%) | 28,681,002 |
| 28 May 2003 | CNY | 2.9026 | 2.981 | 2.8913 | 2.9115 | 2.9115 | +0.009 (+0.31%) | 11,858,638 |
| 27 May 2003 | CNY | 2.8644 | 2.9317 | 2.8644 | 2.9026 | 2.9026 | +0.034 (+1.17%) | 4,886,161 |
| 26 May 2003 | CNY | 2.9048 | 2.9362 | 2.8644 | 2.8689 | 2.8689 | -0.004 (-0.16%) | 3,859,676 |
| 23 May 2003 | CNY | 2.8398 | 2.925 | 2.8308 | 2.8734 | 2.8734 | +0.049 (+1.75%) | 5,187,939 |
| 22 May 2003 | CNY | 2.8039 | 2.851 | 2.7703 | 2.8241 | 2.8241 | -0.009 (-0.32%) | 2,214,461 |
| 21 May 2003 | CNY | 2.7905 | 2.9362 | 2.7905 | 2.8331 | 2.8331 | +0.043 (+1.53%) | 5,147,731 |
| 20 May 2003 | CNY | 2.8398 | 2.8465 | 2.7681 | 2.7905 | 2.7905 | -0.049 (-1.74%) | 3,366,790 |
| 19 May 2003 | CNY | 2.8376 | 2.8869 | 2.8062 | 2.8398 | 2.8398 | +0.034 (+1.20%) | 3,583,557 |
| 16 May 2003 | CNY | 2.8891 | 2.8936 | 2.8039 | 2.8062 | 2.8062 | -0.087 (-3.02%) | 5,480,749 |
| 15 May 2003 | CNY | 2.7546 | 2.9317 | 2.6963 | 2.8936 | 2.8936 | +0.139 (+5.05%) | 11,400,048 |
| 14 May 2003 | CNY | 2.665 | 2.7569 | 2.656 | 2.7546 | 2.7546 | +0.072 (+2.67%) | 6,100,314 |
| 13 May 2003 | CNY | 2.8017 | 2.8084 | 2.6045 | 2.6829 | 2.6829 | -0.119 (-4.24%) | 8,850,935 |
| 12 May 2003 | CNY | 2.8241 | 2.8622 | 2.8017 | 2.8017 | 2.8017 | -0.013 (-0.48%) | 4,119,114 |
| 30 Apr 2003 | CNY | 2.8062 | 2.8667 | 2.7681 | 2.8151 | 2.8151 | -0.022 (-0.79%) | 12,402,003 |
| 29 Apr 2003 | CNY | 3.0213 | 3.0213 | 2.8376 | 2.8376 | 2.8376 | -0.316 (-10.02%) | 26,468,089 |
| 28 Apr 2003 | CNY | 3.0482 | 3.1581 | 3.0303 | 3.1536 | 3.1536 | +0.076 (+2.48%) | 3,930,665 |
| 25 Apr 2003 | CNY | 3.1155 | 3.1446 | 3.0662 | 3.0774 | 3.0774 | -0.047 (-1.50%) | 2,750,665 |
| 24 Apr 2003 | CNY | 3.2275 | 3.25 | 3.12 | 3.1244 | 3.1244 | -0.108 (-3.33%) | 5,569,522 |
| 23 Apr 2003 | CNY | 3.3172 | 3.3374 | 3.2275 | 3.232 | 3.232 | -0.094 (-2.83%) | 4,678,879 |
| 22 Apr 2003 | CNY | 3.3172 | 3.3508 | 3.2903 | 3.3262 | 3.3262 | -0.002 (-0.07%) | 2,936,928 |
| 21 Apr 2003 | CNY | 3.3956 | 3.4181 | 3.297 | 3.3284 | 3.3284 | -0.101 (-2.94%) | 7,360,239 |
| 18 Apr 2003 | CNY | 3.492 | 3.5324 | 3.4046 | 3.4293 | 3.4293 | -0.022 (-0.65%) | 7,760,328 |
| 17 Apr 2003 | CNY | 3.3127 | 3.4741 | 3.306 | 3.4517 | 3.4517 | +0.159 (+4.84%) | 16,180,973 |
| 16 Apr 2003 | CNY | 3.362 | 3.4472 | 3.2746 | 3.2925 | 3.2925 | -0.061 (-1.81%) | 8,639,968 |
| 15 Apr 2003 | CNY | 3.3867 | 3.4024 | 3.3396 | 3.3531 | 3.3531 | -0.031 (-0.92%) | 7,193,977 |
| 14 Apr 2003 | CNY | 3.3374 | 3.4225 | 3.3239 | 3.3844 | 3.3844 | +0.06 (+1.82%) | 10,272,606 |
| 11 Apr 2003 | CNY | 3.3105 | 3.3374 | 3.2836 | 3.3239 | 3.3239 | +0.013 (+0.40%) | 5,636,642 |
| 10 Apr 2003 | CNY | 3.2948 | 3.3575 | 3.2275 | 3.3105 | 3.3105 | +0.004 (+0.14%) | 10,907,273 |
| 9 Apr 2003 | CNY | 3.25 | 3.3127 | 3.25 | 3.306 | 3.306 | +0.074 (+2.29%) | 7,004,386 |
