| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2003 | CNY | 2.7934 | 2.8613 | 2.748 | 2.85 | 2.85 | +0.054 (+1.92%) | 1,441,437 |
| 13 May 2003 | CNY | 2.9463 | 2.969 | 2.7055 | 2.7962 | 2.7962 | -0.173 (-5.82%) | 4,067,709 |
| 12 May 2003 | CNY | 3.088 | 3.1163 | 2.969 | 2.969 | 2.969 | -0.119 (-3.85%) | 1,977,619 |
| 30 Apr 2003 | CNY | 3.054 | 3.1163 | 3.0313 | 3.088 | 3.088 | +0.031 (+1.02%) | 2,436,749 |
| 29 Apr 2003 | CNY | 3.1305 | 3.1446 | 3.0172 | 3.0568 | 3.0568 | -0.054 (-1.73%) | 2,242,983 |
| 28 Apr 2003 | CNY | 3.1163 | 3.1163 | 2.9747 | 3.1107 | 3.1107 | -0.017 (-0.54%) | 3,739,059 |
| 25 Apr 2003 | CNY | 3.1588 | 3.1985 | 3.1107 | 3.1277 | 3.1277 | -0.023 (-0.72%) | 2,814,732 |
| 24 Apr 2003 | CNY | 3.1928 | 3.2381 | 3.1361 | 3.1503 | 3.1503 | -0.04 (-1.24%) | 3,194,335 |
| 23 Apr 2003 | CNY | 3.3345 | 3.3401 | 3.1871 | 3.19 | 3.19 | -0.153 (-4.58%) | 5,190,588 |
| 22 Apr 2003 | CNY | 3.343 | 3.3911 | 3.3146 | 3.343 | 3.343 | -0.074 (-2.15%) | 2,581,432 |
| 18 Apr 2003 | CNY | 3.4619 | 3.4619 | 3.3996 | 3.4166 | 3.4166 | -0.014 (-0.41%) | 3,058,790 |
| 17 Apr 2003 | CNY | 3.4591 | 3.4846 | 3.3713 | 3.4308 | 3.4308 | -0.031 (-0.90%) | 4,496,623 |
| 16 Apr 2003 | CNY | 3.5696 | 3.5979 | 3.4308 | 3.4619 | 3.4619 | -0.108 (-3.02%) | 5,925,738 |
| 15 Apr 2003 | CNY | 3.5413 | 3.5923 | 3.5129 | 3.5696 | 3.5696 | +0.04 (+1.12%) | 6,284,092 |
| 14 Apr 2003 | CNY | 3.5413 | 3.5838 | 3.5016 | 3.5299 | 3.5299 | +0.028 (+0.81%) | 7,799,373 |
| 11 Apr 2003 | CNY | 3.4903 | 3.5243 | 3.4506 | 3.5016 | 3.5016 | +0.011 (+0.32%) | 4,321,308 |
| 10 Apr 2003 | CNY | 3.3883 | 3.5243 | 3.3741 | 3.4903 | 3.4903 | +0.102 (+3.01%) | 7,559,586 |
| 9 Apr 2003 | CNY | 3.3713 | 3.394 | 3.3146 | 3.3883 | 3.3883 | +0.017 (+0.50%) | 1,952,310 |
| 8 Apr 2003 | CNY | 3.326 | 3.4279 | 3.3231 | 3.3713 | 3.3713 | +0.028 (+0.85%) | 1,562,195 |
| 7 Apr 2003 | CNY | 3.3996 | 3.411 | 3.3373 | 3.343 | 3.343 | -0.065 (-1.91%) | 2,172,030 |
| 4 Apr 2003 | CNY | 3.4279 | 3.4308 | 3.3968 | 3.4081 | 3.4081 | -0.003 (-0.09%) | 1,909,194 |
| 3 Apr 2003 | CNY | 3.4421 | 3.4704 | 3.3996 | 3.411 | 3.411 | +0.003 (+0.09%) | 6,740,871 |
| 2 Apr 2003 | CNY | 3.36 | 3.4251 | 3.3486 | 3.4081 | 3.4081 | +0.048 (+1.43%) | 5,133,973 |
| 1 Apr 2003 | CNY | 3.3288 | 3.3713 | 3.3118 | 3.36 | 3.36 | +0.031 (+0.94%) | 2,498,171 |
| 31 Mar 2003 | CNY | 3.309 | 3.3288 | 3.2806 | 3.3288 | 3.3288 | +0.031 (+0.95%) | 1,157,305 |
| 28 Mar 2003 | CNY | 3.2806 | 3.3203 | 3.2778 | 3.2976 | 3.2976 | -0.006 (-0.17%) | 1,313,700 |
| 27 Mar 2003 | CNY | 3.1871 | 3.3146 | 3.173 | 3.3033 | 3.3033 | +0.096 (+3.00%) | 1,228,138 |
| 26 Mar 2003 | CNY | 3.2665 | 3.2665 | 3.2013 | 3.207 | 3.207 | -0.054 (-1.65%) | 990,977 |
| 25 Mar 2003 | CNY | 3.3146 | 3.3373 | 3.258 | 3.2608 | 3.2608 | -0.057 (-1.71%) | 898,330 |
| 24 Mar 2003 | CNY | 3.309 | 3.343 | 3.2976 | 3.3175 | 3.3175 | -0.017 (-0.51%) | 883,939 |
