| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2003 | CNY | 7.4485 | 7.6838 | 7.2059 | 7.4412 | 7.4412 | -0.007 (-0.10%) | 16,757,544 |
| 14 May 2003 | CNY | 7.2059 | 7.5441 | 7.0956 | 7.4485 | 7.4485 | +0.14 (+1.91%) | 19,426,820 |
| 13 May 2003 | CNY | 7.1324 | 7.3677 | 6.9118 | 7.3088 | 7.3088 | +0.294 (+4.19%) | 48,757,149 |
| 12 May 2003 | CNY | 7.0147 | 7.0147 | 6.8088 | 7.0147 | 7.0147 | +0.331 (+4.95%) | 37,466,408 |
| 30 Apr 2003 | CNY | 6.6838 | 6.6838 | 6.6838 | 6.6838 | 6.6838 | +0.316 (+4.96%) | 3,745,275 |
| 29 Apr 2003 | CNY | 6.3677 | 6.3677 | 6.3677 | 6.3677 | 6.3677 | +0.301 (+4.97%) | 4,913,858 |
| 25 Apr 2003 | CNY | 5.8824 | 6.2132 | 5.8529 | 6.0662 | 6.0662 | +0.147 (+2.49%) | 22,620,404 |
| 24 Apr 2003 | CNY | 6.3971 | 6.4191 | 5.9044 | 5.9191 | 5.9191 | -0.61 (-9.35%) | 32,380,355 |
| 23 Apr 2003 | CNY | 6.6618 | 6.8235 | 6.3235 | 6.5294 | 6.5294 | -0.154 (-2.31%) | 11,610,249 |
| 22 Apr 2003 | CNY | 6.6765 | 6.8603 | 6.5882 | 6.6838 | 6.6838 | -0.044 (-0.66%) | 9,476,299 |
| 21 Apr 2003 | CNY | 7.0588 | 7.1177 | 6.5368 | 6.7279 | 6.7279 | -0.441 (-6.15%) | 21,167,709 |
| 18 Apr 2003 | CNY | 7.3971 | 7.4118 | 7.0588 | 7.1691 | 7.1691 | -0.176 (-2.40%) | 14,564,575 |
| 17 Apr 2003 | CNY | 7.1985 | 7.4265 | 7.0221 | 7.3456 | 7.3456 | +0.147 (+2.04%) | 22,456,152 |
| 16 Apr 2003 | CNY | 7.2794 | 7.7206 | 7.0735 | 7.1985 | 7.1985 | -0.022 (-0.31%) | 40,132,355 |
| 15 Apr 2003 | CNY | 6.6691 | 7.2647 | 6.5441 | 7.2206 | 7.2206 | +0.507 (+7.56%) | 35,700,374 |
| 14 Apr 2003 | CNY | 6.8015 | 6.9412 | 6.5294 | 6.7132 | 6.7132 | -0.103 (-1.51%) | 36,730,714 |
| 11 Apr 2003 | CNY | 6.8382 | 6.9485 | 6.7794 | 6.8162 | 6.8162 | +0.059 (+0.87%) | 21,672,236 |
| 10 Apr 2003 | CNY | 6.4927 | 6.9265 | 6.4853 | 6.7574 | 6.7574 | +0.28 (+4.31%) | 33,624,361 |
| 9 Apr 2003 | CNY | 6.1029 | 6.6177 | 6.0735 | 6.4779 | 6.4779 | +0.316 (+5.13%) | 21,602,832 |
| 8 Apr 2003 | CNY | 6.1177 | 6.4338 | 6.0294 | 6.1618 | 6.1618 | +0.029 (+0.48%) | 23,127,742 |
| 7 Apr 2003 | CNY | 5.9265 | 6.1397 | 5.8971 | 6.1324 | 6.1324 | +0.228 (+3.86%) | 16,182,714 |
| 4 Apr 2003 | CNY | 5.7868 | 6 | 5.7574 | 5.9044 | 5.9044 | +0.118 (+2.03%) | 18,468,695 |
| 3 Apr 2003 | CNY | 5.5956 | 5.7941 | 5.5588 | 5.7868 | 5.7868 | +0.169 (+3.01%) | 13,545,205 |
| 2 Apr 2003 | CNY | 5.6471 | 5.6838 | 5.5662 | 5.6177 | 5.6177 | -0.029 (-0.52%) | 5,534,970 |
| 1 Apr 2003 | CNY | 5.6471 | 5.6765 | 5.5956 | 5.6471 | 5.6471 | 0.0 (0.0%) | 8,543,114 |
| 31 Mar 2003 | CNY | 5.5147 | 5.7059 | 5.5 | 5.6471 | 5.6471 | +0.125 (+2.26%) | 11,290,536 |
| 28 Mar 2003 | CNY | 5.5515 | 5.6177 | 5.4706 | 5.5221 | 5.5221 | -0.029 (-0.53%) | 8,463,097 |
| 27 Mar 2003 | CNY | 5.5 | 5.6471 | 5.4044 | 5.5515 | 5.5515 | +0.022 (+0.40%) | 15,328,969 |
| 26 Mar 2003 | CNY | 5.6397 | 5.6691 | 5.5074 | 5.5294 | 5.5294 | -0.125 (-2.21%) | 10,654,565 |
| 25 Mar 2003 | CNY | 5.6471 | 5.7206 | 5.5588 | 5.6544 | 5.6544 | +0.007 (+0.13%) | 10,305,794 |
