| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2003 | CNY | 4.7101 | 4.716 | 4.5917 | 4.6746 | 4.6746 | -0.053 (-1.13%) | 1,571,394 |
| 28 May 2003 | CNY | 4.7811 | 4.8284 | 4.7101 | 4.7278 | 4.7278 | -0.035 (-0.75%) | 841,391 |
| 27 May 2003 | CNY | 4.8521 | 4.8698 | 4.7278 | 4.7633 | 4.7633 | -0.077 (-1.59%) | 1,158,748 |
| 26 May 2003 | CNY | 4.8521 | 4.8994 | 4.7811 | 4.8402 | 4.8402 | 0.0 (0.0%) | 1,140,726 |
| 23 May 2003 | CNY | 4.8462 | 4.8639 | 4.7574 | 4.8402 | 4.8402 | -0.035 (-0.73%) | 1,472,257 |
| 22 May 2003 | CNY | 4.8994 | 4.8994 | 4.7929 | 4.8757 | 4.8757 | -0.035 (-0.72%) | 747,250 |
| 21 May 2003 | CNY | 4.7692 | 4.9172 | 4.7041 | 4.9112 | 4.9112 | +0.177 (+3.75%) | 2,544,283 |
| 20 May 2003 | CNY | 4.8402 | 4.8521 | 4.6805 | 4.7337 | 4.7337 | -0.136 (-2.79%) | 899,000 |
| 19 May 2003 | CNY | 4.8284 | 4.9053 | 4.787 | 4.8698 | 4.8698 | +0.041 (+0.86%) | 990,223 |
| 16 May 2003 | CNY | 4.9053 | 4.9408 | 4.7811 | 4.8284 | 4.8284 | -0.071 (-1.45%) | 1,584,096 |
| 15 May 2003 | CNY | 4.7041 | 4.9467 | 4.7041 | 4.8994 | 4.8994 | +0.195 (+4.15%) | 2,563,013 |
| 14 May 2003 | CNY | 4.7633 | 4.8047 | 4.5503 | 4.7041 | 4.7041 | -0.083 (-1.73%) | 2,693,968 |
| 13 May 2003 | CNY | 5.1361 | 5.1361 | 4.6509 | 4.787 | 4.787 | -0.367 (-7.12%) | 3,400,562 |
| 12 May 2003 | CNY | 5.0888 | 5.2249 | 5.0533 | 5.1539 | 5.1539 | +0.101 (+1.99%) | 2,255,930 |
| 30 Apr 2003 | CNY | 4.9704 | 5.1065 | 4.8521 | 5.0533 | 5.0533 | +0.071 (+1.43%) | 2,398,591 |
| 29 Apr 2003 | CNY | 5.2544 | 5.3254 | 4.9586 | 4.9823 | 4.9823 | -0.272 (-5.18%) | 2,740,857 |
| 28 Apr 2003 | CNY | 5.2604 | 5.5444 | 5.213 | 5.2544 | 5.2544 | 0.0 (0.0%) | 3,926,838 |
| 25 Apr 2003 | CNY | 5.2722 | 5.4438 | 5.1953 | 5.2544 | 5.2544 | -0.042 (-0.78%) | 3,189,310 |
| 24 Apr 2003 | CNY | 5.5325 | 5.6627 | 5.2367 | 5.2959 | 5.2959 | -0.201 (-3.66%) | 4,201,534 |
| 23 Apr 2003 | CNY | 5.1834 | 5.7101 | 5.0769 | 5.497 | 5.497 | +0.308 (+5.93%) | 8,196,439 |
| 22 Apr 2003 | CNY | 5.3077 | 5.3254 | 5.1243 | 5.1894 | 5.1894 | -0.089 (-1.68%) | 2,774,302 |
| 21 Apr 2003 | CNY | 4.7633 | 5.2781 | 4.7456 | 5.2781 | 5.2781 | +0.479 (+9.99%) | 10,520,780 |
| 18 Apr 2003 | CNY | 4.9112 | 4.9112 | 4.7337 | 4.7988 | 4.7988 | -0.13 (-2.64%) | 1,632,392 |
| 17 Apr 2003 | CNY | 4.8343 | 4.9586 | 4.7811 | 4.929 | 4.929 | +0.112 (+2.33%) | 2,676,875 |
| 16 Apr 2003 | CNY | 5.1953 | 5.1953 | 4.7811 | 4.8166 | 4.8166 | -0.391 (-7.50%) | 6,490,472 |
| 15 Apr 2003 | CNY | 5.4379 | 5.5325 | 5.0592 | 5.2071 | 5.2071 | -0.006 (-0.11%) | 11,888,666 |
| 14 Apr 2003 | CNY | 4.9763 | 5.213 | 4.9704 | 5.213 | 5.213 | +0.473 (+9.99%) | 11,060,723 |
| 11 Apr 2003 | CNY | 4.645 | 4.7456 | 4.5799 | 4.7396 | 4.7396 | +0.112 (+2.43%) | 1,222,627 |
| 10 Apr 2003 | CNY | 4.5148 | 4.6391 | 4.4675 | 4.6272 | 4.6272 | +0.101 (+2.22%) | 2,105,810 |
| 9 Apr 2003 | CNY | 4.6391 | 4.6864 | 4.4438 | 4.5266 | 4.5266 | -0.142 (-3.04%) | 1,114,740 |
