| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2003 | CNY | 4.9412 | 4.9853 | 4.902 | 4.9314 | 4.9314 | -0.01 (-0.20%) | 2,175,211 |
| 3 Jun 2003 | CNY | 5.0245 | 5.049 | 4.9314 | 4.9412 | 4.9412 | -0.118 (-2.32%) | 2,568,066 |
| 2 Jun 2003 | CNY | 5.1569 | 5.2206 | 5.049 | 5.0588 | 5.0588 | -0.088 (-1.72%) | 2,916,510 |
| 30 May 2003 | CNY | 5.1961 | 5.1961 | 5.1127 | 5.1471 | 5.1471 | -0.034 (-0.66%) | 2,244,412 |
| 29 May 2003 | CNY | 5.049 | 5.2304 | 5.049 | 5.1814 | 5.1814 | +0.157 (+3.12%) | 4,867,262 |
| 28 May 2003 | CNY | 5.049 | 5.0735 | 5.0049 | 5.0245 | 5.0245 | -0.02 (-0.39%) | 1,377,650 |
| 27 May 2003 | CNY | 4.9706 | 5.1177 | 4.9461 | 5.0441 | 5.0441 | +0.078 (+1.58%) | 2,626,277 |
| 26 May 2003 | CNY | 4.9804 | 5 | 4.9412 | 4.9657 | 4.9657 | +0.005 (+0.10%) | 652,436 |
| 23 May 2003 | CNY | 4.8775 | 5.0196 | 4.8775 | 4.9608 | 4.9608 | +0.054 (+1.10%) | 1,322,234 |
| 22 May 2003 | CNY | 4.9657 | 5.0441 | 4.902 | 4.9069 | 4.9069 | -0.103 (-2.05%) | 1,359,988 |
| 21 May 2003 | CNY | 5.0588 | 5.0686 | 4.9853 | 5.0098 | 5.0098 | -0.025 (-0.49%) | 828,849 |
| 20 May 2003 | CNY | 4.8873 | 5.0882 | 4.8775 | 5.0343 | 5.0343 | +0.132 (+2.70%) | 3,115,712 |
| 19 May 2003 | CNY | 4.8529 | 4.9314 | 4.8039 | 4.902 | 4.902 | +0.064 (+1.32%) | 1,992,106 |
| 16 May 2003 | CNY | 4.9069 | 4.9755 | 4.8235 | 4.8382 | 4.8382 | -0.088 (-1.79%) | 1,047,827 |
| 15 May 2003 | CNY | 5.1961 | 5.1961 | 4.7941 | 4.9265 | 4.9265 | +0.172 (+3.61%) | 2,575,273 |
| 14 May 2003 | CNY | 4.5637 | 4.7941 | 4.5343 | 4.7549 | 4.7549 | +0.191 (+4.19%) | 1,363,321 |
| 13 May 2003 | CNY | 4.8284 | 4.848 | 4.5245 | 4.5637 | 4.5637 | -0.226 (-4.71%) | 1,585,873 |
| 12 May 2003 | CNY | 4.9118 | 4.951 | 4.75 | 4.7892 | 4.7892 | -0.123 (-2.50%) | 1,142,057 |
| 30 Apr 2003 | CNY | 4.9265 | 4.9755 | 4.902 | 4.9118 | 4.9118 | -0.025 (-0.50%) | 964,981 |
| 29 Apr 2003 | CNY | 5.0392 | 5.0392 | 4.8922 | 4.9363 | 4.9363 | -0.108 (-2.14%) | 1,102,397 |
| 28 Apr 2003 | CNY | 4.902 | 5.0833 | 4.8284 | 5.0441 | 5.0441 | +0.147 (+3.00%) | 2,517,127 |
| 25 Apr 2003 | CNY | 4.8186 | 4.951 | 4.7598 | 4.8971 | 4.8971 | +0.079 (+1.63%) | 2,566,970 |
| 24 Apr 2003 | CNY | 5 | 5.0392 | 4.7549 | 4.8186 | 4.8186 | -0.162 (-3.25%) | 3,202,579 |
| 23 Apr 2003 | CNY | 5.2353 | 5.2696 | 4.9265 | 4.9804 | 4.9804 | -0.201 (-3.88%) | 4,035,034 |
| 22 Apr 2003 | CNY | 5.1471 | 5.3235 | 5.1226 | 5.1814 | 5.1814 | +0.01 (+0.19%) | 4,421,359 |
| 21 Apr 2003 | CNY | 5.201 | 5.2941 | 4.902 | 5.1716 | 5.1716 | -0.049 (-0.94%) | 4,584,936 |
| 18 Apr 2003 | CNY | 5.3922 | 5.5637 | 5.2157 | 5.2206 | 5.2206 | -0.142 (-2.65%) | 7,809,984 |
| 17 Apr 2003 | CNY | 5.1078 | 5.3824 | 5.0833 | 5.3627 | 5.3627 | +0.265 (+5.19%) | 7,288,140 |
| 16 Apr 2003 | CNY | 4.902 | 5.1716 | 4.848 | 5.098 | 5.098 | +0.196 (+4.00%) | 7,485,839 |
| 15 Apr 2003 | CNY | 4.8186 | 4.9118 | 4.7059 | 4.902 | 4.902 | +0.074 (+1.52%) | 3,515,419 |
