| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2003 | CNY | 11.58 | 11.99 | 11.4 | 11.6 | 11.6 | -0.05 (-0.43%) | 365,065 |
| 19 May 2003 | CNY | 11.5 | 11.79 | 11.5 | 11.65 | 11.65 | +0.18 (+1.57%) | 371,152 |
| 16 May 2003 | CNY | 11.78 | 11.86 | 11.35 | 11.47 | 11.47 | -0.31 (-2.63%) | 665,960 |
| 15 May 2003 | CNY | 11 | 11.9 | 10.96 | 11.78 | 11.78 | +0.72 (+6.51%) | 822,866 |
| 14 May 2003 | CNY | 10.68 | 11.1 | 10.57 | 11.06 | 11.06 | +0.28 (+2.60%) | 287,896 |
| 13 May 2003 | CNY | 11.36 | 11.4 | 10.53 | 10.78 | 10.78 | -0.58 (-5.11%) | 669,716 |
| 12 May 2003 | CNY | 11.4 | 11.4 | 11.1 | 11.36 | 11.36 | -0.04 (-0.35%) | 283,218 |
| 9 May 2003 | CNY | 0 | 0 | 0 | 11.4 | 11.4 | 0.0 (0.0%) | 0 |
| 8 May 2003 | CNY | 0 | 0 | 0 | 11.4 | 11.4 | 0.0 (0.0%) | 0 |
| 7 May 2003 | CNY | 0 | 0 | 0 | 11.4 | 11.4 | 0.0 (0.0%) | 0 |
| 6 May 2003 | CNY | 0 | 0 | 0 | 11.4 | 11.4 | 0.0 (0.0%) | 0 |
| 5 May 2003 | CNY | 0 | 0 | 0 | 11.4 | 11.4 | 0.0 (0.0%) | 0 |
| 2 May 2003 | CNY | 0 | 0 | 0 | 11.4 | 11.4 | 0.0 (0.0%) | 0 |
| 1 May 2003 | CNY | 0 | 0 | 0 | 11.4 | 11.4 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | CNY | 11.91 | 12.18 | 11 | 11.4 | 11.4 | -0.58 (-4.84%) | 721,420 |
| 29 Apr 2003 | CNY | 12.37 | 12.95 | 11.92 | 11.98 | 11.98 | -0.32 (-2.60%) | 366,483 |
| 28 Apr 2003 | CNY | 12.06 | 12.4 | 11.85 | 12.3 | 12.3 | +0.16 (+1.32%) | 413,390 |
| 25 Apr 2003 | CNY | 12.6 | 12.6 | 12.08 | 12.14 | 12.14 | -0.36 (-2.88%) | 398,439 |
| 24 Apr 2003 | CNY | 12.95 | 12.99 | 12.4 | 12.5 | 12.5 | -0.41 (-3.18%) | 352,050 |
| 23 Apr 2003 | CNY | 13.22 | 13.41 | 12.89 | 12.91 | 12.91 | -0.31 (-2.34%) | 338,024 |
| 22 Apr 2003 | CNY | 13.2 | 13.37 | 13.13 | 13.22 | 13.22 | +0.02 (+0.15%) | 186,950 |
| 21 Apr 2003 | CNY | 13.5 | 13.55 | 13.08 | 13.2 | 13.2 | -0.41 (-3.01%) | 400,068 |
| 18 Apr 2003 | CNY | 13.9 | 14 | 13.54 | 13.61 | 13.61 | -0.28 (-2.02%) | 365,495 |
| 17 Apr 2003 | CNY | 13.47 | 14.08 | 13.47 | 13.89 | 13.89 | +0.41 (+3.04%) | 855,814 |
| 16 Apr 2003 | CNY | 13.82 | 14.18 | 13.42 | 13.48 | 13.48 | -0.37 (-2.67%) | 913,177 |
| 15 Apr 2003 | CNY | 14.05 | 14.05 | 13.75 | 13.85 | 13.85 | -0.15 (-1.07%) | 754,556 |
| 14 Apr 2003 | CNY | 13.9 | 14.07 | 13.71 | 14 | 14 | +0.18 (+1.30%) | 1,264,490 |
| 11 Apr 2003 | CNY | 13.55 | 13.88 | 13.41 | 13.82 | 13.82 | +0.28 (+2.07%) | 1,477,275 |
| 10 Apr 2003 | CNY | 13.23 | 13.6 | 13.01 | 13.54 | 13.54 | +0.34 (+2.58%) | 1,765,914 |
| 9 Apr 2003 | CNY | 13.11 | 13.23 | 12.92 | 13.2 | 13.2 | +0.09 (+0.69%) | 549,208 |
