| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2003 | CNY | 4.2923 | 4.3692 | 4.2231 | 4.2615 | 4.2615 | -0.031 (-0.72%) | 2,210,923 |
| 27 May 2003 | CNY | 4.3846 | 4.4077 | 4.1539 | 4.2923 | 4.2923 | +0.923 (+27.41%) | 3,109,519 |
| 27 May 2003 |
|
|||||||
| 26 May 2003 | CNY | 4.4564 | 4.4872 | 4.359 | 4.3795 | 4.3795 | -0.077 (-1.73%) | 5,715,019 |
| 23 May 2003 | CNY | 4.4718 | 4.5077 | 4.3846 | 4.4564 | 4.4564 | -0.005 (-0.11%) | 4,936,224 |
| 22 May 2003 | CNY | 4.4872 | 4.5128 | 4.4 | 4.4615 | 4.4615 | -0.021 (-0.46%) | 3,936,985 |
| 21 May 2003 | CNY | 4.3846 | 4.5436 | 4.3641 | 4.4821 | 4.4821 | +0.139 (+3.19%) | 8,793,382 |
| 20 May 2003 | CNY | 4.1846 | 4.359 | 4.1846 | 4.3436 | 4.3436 | +0.215 (+5.22%) | 10,164,763 |
| 16 May 2003 | CNY | 4.1744 | 4.2256 | 4.0821 | 4.1282 | 4.1282 | -0.097 (-2.30%) | 6,979,586 |
| 15 May 2003 | CNY | 4.0718 | 4.2821 | 3.9436 | 4.2256 | 4.2256 | +0.097 (+2.36%) | 12,115,866 |
| 14 May 2003 | CNY | 3.9385 | 4.1539 | 3.9282 | 4.1282 | 4.1282 | +0.179 (+4.55%) | 13,498,537 |
| 13 May 2003 | CNY | 4.2462 | 4.2462 | 3.9026 | 3.9487 | 3.9487 | -0.308 (-7.23%) | 4,959,123 |
| 12 May 2003 | CNY | 4.3539 | 4.4308 | 4.2051 | 4.2564 | 4.2564 | -0.026 (-0.60%) | 6,509,521 |
| 30 Apr 2003 | CNY | 4.641 | 4.641 | 4.2667 | 4.2821 | 4.2821 | -0.374 (-8.04%) | 6,396,263 |
| 29 Apr 2003 | CNY | 4.8205 | 4.8718 | 4.5641 | 4.6564 | 4.6564 | -0.144 (-2.99%) | 5,926,716 |
| 28 Apr 2003 | CNY | 4.8 | 4.9128 | 4.7487 | 4.8 | 4.8 | -0.031 (-0.64%) | 3,945,107 |
| 25 Apr 2003 | CNY | 4.8718 | 4.9487 | 4.7692 | 4.8308 | 4.8308 | -0.072 (-1.46%) | 1,235,880 |
| 24 Apr 2003 | CNY | 5.1282 | 5.1949 | 4.8821 | 4.9026 | 4.9026 | -0.297 (-5.72%) | 3,721,922 |
| 23 Apr 2003 | CNY | 5.3436 | 5.3487 | 5.118 | 5.2 | 5.2 | -0.103 (-1.93%) | 2,993,505 |
| 22 Apr 2003 | CNY | 5.2974 | 5.3846 | 5.2308 | 5.3026 | 5.3026 | -0.056 (-1.05%) | 1,184,430 |
| 21 Apr 2003 | CNY | 5.4667 | 5.4821 | 5.2564 | 5.359 | 5.359 | -0.113 (-2.06%) | 2,839,135 |
| 18 Apr 2003 | CNY | 5.359 | 5.5077 | 5.2821 | 5.4718 | 5.4718 | +0.139 (+2.60%) | 5,020,943 |
| 17 Apr 2003 | CNY | 5.359 | 5.4359 | 5.2205 | 5.3333 | 5.3333 | -0.026 (-0.48%) | 2,619,934 |
| 16 Apr 2003 | CNY | 5.5128 | 5.6308 | 5.2821 | 5.359 | 5.359 | +0.021 (+0.38%) | 7,575,482 |
| 15 Apr 2003 | CNY | 5.1231 | 5.4256 | 5.0256 | 5.3385 | 5.3385 | +0.195 (+3.79%) | 8,699,051 |
| 14 Apr 2003 | CNY | 4.7846 | 5.1692 | 4.6667 | 5.1436 | 5.1436 | +0.359 (+7.50%) | 6,077,340 |
| 11 Apr 2003 | CNY | 4.7641 | 4.8154 | 4.5897 | 4.7846 | 4.7846 | -0.041 (-0.85%) | 5,164,738 |
| 10 Apr 2003 | CNY | 4.9949 | 5.0769 | 4.518 | 4.8256 | 4.8256 | -0.195 (-3.88%) | 4,897,325 |
| 9 Apr 2003 | CNY | 5 | 5.2256 | 4.9641 | 5.0205 | 5.0205 | -0.031 (-0.61%) | 998,128 |
| 8 Apr 2003 | CNY | 5.0513 | 5.1026 | 4.9846 | 5.0513 | 5.0513 | -0.067 (-1.30%) | 1,427,735 |
| 7 Apr 2003 | CNY | 5.1077 | 5.2 | 5.0256 | 5.118 | 5.118 | -0.005 (-0.10%) | 1,303,454 |
