| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2003 | CNY | 14.2012 | 14.4852 | 14.0828 | 14.3669 | 14.3669 | +0.373 (+2.66%) | 238,290 |
| 29 May 2003 | CNY | 14.1124 | 14.1183 | 13.9704 | 13.9941 | 13.9941 | -0.035 (-0.25%) | 115,105 |
| 28 May 2003 | CNY | 14.1953 | 14.2012 | 14.0237 | 14.0296 | 14.0296 | -0.195 (-1.37%) | 648,115 |
| 27 May 2003 | CNY | 14.6627 | 14.6627 | 14.0237 | 14.2249 | 14.2249 | -0.154 (-1.07%) | 184,717 |
| 26 May 2003 | CNY | 14.497 | 14.9112 | 14.3787 | 14.3787 | 14.3787 | -0.118 (-0.82%) | 274,118 |
| 23 May 2003 | CNY | 14.6746 | 14.6746 | 14.3195 | 14.497 | 14.497 | -0.201 (-1.37%) | 35,828 |
| 21 May 2003 | CNY | 14.6746 | 14.8817 | 14.6154 | 14.6982 | 14.6982 | +0.024 (+0.16%) | 23,998 |
| 20 May 2003 | CNY | 14.9112 | 14.9112 | 14.5562 | 14.6746 | 14.6746 | 0.0 (0.0%) | 316,295 |
| 19 May 2003 | CNY | 14.7929 | 14.9645 | 14.645 | 14.6746 | 14.6746 | -0.118 (-0.80%) | 1,637,948 |
| 16 May 2003 | CNY | 14.9053 | 15.1834 | 14.6154 | 14.7929 | 14.7929 | +0.041 (+0.28%) | 1,387,490 |
| 15 May 2003 | CNY | 14.7929 | 15.071 | 14.5562 | 14.7515 | 14.7515 | -0.041 (-0.28%) | 2,420,418 |
| 14 May 2003 | CNY | 14.8521 | 14.9112 | 14.5562 | 14.7929 | 14.7929 | -0.071 (-0.48%) | 277,651 |
| 13 May 2003 | CNY | 14.9408 | 15.0828 | 14.7929 | 14.8639 | 14.8639 | +0.124 (+0.84%) | 2,342,510 |
| 12 May 2003 | CNY | 15.2663 | 15.2959 | 14.7396 | 14.7396 | 14.7396 | -0.207 (-1.39%) | 1,562,236 |
| 30 Apr 2003 | CNY | 15.2663 | 15.3846 | 14.8521 | 14.9467 | 14.9467 | +0.006 (+0.04%) | 1,241,812 |
| 29 Apr 2003 | CNY | 14.7041 | 15.4438 | 14.6746 | 14.9408 | 14.9408 | +0.231 (+1.57%) | 766,371 |
| 28 Apr 2003 | CNY | 14.9112 | 15.1479 | 14.6154 | 14.7101 | 14.7101 | -0.266 (-1.78%) | 184,548 |
| 25 Apr 2003 | CNY | 14.1834 | 15.2012 | 13.9645 | 14.9763 | 14.9763 | +1.124 (+8.12%) | 613,615 |
| 24 Apr 2003 | CNY | 14.7337 | 14.7337 | 13.6154 | 13.8521 | 13.8521 | -0.704 (-4.84%) | 123,539 |
| 23 Apr 2003 | CNY | 14.9408 | 14.9408 | 14.497 | 14.5562 | 14.5562 | -0.237 (-1.60%) | 32,448 |
| 22 Apr 2003 | CNY | 15.0888 | 15.0888 | 14.7337 | 14.7929 | 14.7929 | -0.337 (-2.23%) | 66,567 |
| 21 Apr 2003 | CNY | 15.1243 | 15.3669 | 14.9704 | 15.1302 | 15.1302 | +0.053 (+0.35%) | 87,880 |
| 18 Apr 2003 | CNY | 15.2604 | 15.2604 | 14.9112 | 15.0769 | 15.0769 | -0.136 (-0.89%) | 42,757 |
| 17 Apr 2003 | CNY | 15.3254 | 15.3846 | 14.9527 | 15.213 | 15.213 | +0.278 (+1.86%) | 73,526 |
| 16 Apr 2003 | CNY | 15.1183 | 15.503 | 14.8994 | 14.9349 | 14.9349 | -0.438 (-2.85%) | 689,856 |
| 15 Apr 2003 | CNY | 15.3787 | 15.3846 | 14.9112 | 15.3728 | 15.3728 | +0.195 (+1.29%) | 125,905 |
| 14 Apr 2003 | CNY | 15.355 | 15.4142 | 15.1006 | 15.1775 | 15.1775 | -0.059 (-0.39%) | 1,957,983 |
| 11 Apr 2003 | CNY | 15.3905 | 15.4438 | 15.2071 | 15.2367 | 15.2367 | -0.177 (-1.15%) | 360,308 |
| 10 Apr 2003 | CNY | 15.3846 | 15.5325 | 15.2544 | 15.4142 | 15.4142 | +0.03 (+0.19%) | 1,044,927 |
| 9 Apr 2003 | CNY | 15.3846 | 15.503 | 15.2722 | 15.3846 | 15.3846 | -0.012 (-0.08%) | 424,866 |
