| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2003 | CNY | 4.0896 | 4.1418 | 4.0672 | 4.097 | 4.097 | +0.007 (+0.18%) | 788,246 |
| 27 May 2003 | CNY | 4.097 | 4.097 | 4.0597 | 4.0896 | 4.0896 | -0.015 (-0.36%) | 521,108 |
| 26 May 2003 | CNY | 4.0373 | 4.1045 | 4.0373 | 4.1045 | 4.1045 | +0.075 (+1.85%) | 732,127 |
| 23 May 2003 | CNY | 4.0149 | 4.0746 | 4.0149 | 4.0299 | 4.0299 | +0.015 (+0.37%) | 549,802 |
| 22 May 2003 | CNY | 4.0075 | 4.0149 | 3.9776 | 4.0149 | 4.0149 | +0.007 (+0.18%) | 452,346 |
| 21 May 2003 | CNY | 4.0224 | 4.0448 | 3.9925 | 4.0075 | 4.0075 | -0.015 (-0.37%) | 319,485 |
| 20 May 2003 | CNY | 4.097 | 4.097 | 4 | 4.0224 | 4.0224 | -0.075 (-1.82%) | 382,403 |
| 19 May 2003 | CNY | 4.0672 | 4.1269 | 4.0373 | 4.097 | 4.097 | +0.007 (+0.18%) | 783,648 |
| 16 May 2003 | CNY | 4.1045 | 4.1194 | 4.0373 | 4.0896 | 4.0896 | -0.015 (-0.36%) | 534,291 |
| 15 May 2003 | CNY | 4.0299 | 4.1045 | 3.9552 | 4.1045 | 4.1045 | +0.06 (+1.48%) | 1,146,557 |
| 14 May 2003 | CNY | 3.8209 | 4.0597 | 3.8209 | 4.0448 | 4.0448 | +0.224 (+5.86%) | 770,182 |
| 13 May 2003 | CNY | 3.9627 | 3.9776 | 3.806 | 3.8209 | 3.8209 | -0.179 (-4.48%) | 739,568 |
| 12 May 2003 | CNY | 4.1045 | 4.1045 | 3.9627 | 4 | 4 | -0.06 (-1.47%) | 368,973 |
| 30 Apr 2003 | CNY | 4.0373 | 4.0896 | 4.0149 | 4.0597 | 4.0597 | +0.022 (+0.55%) | 524,461 |
| 29 Apr 2003 | CNY | 4.1343 | 4.1343 | 4.0299 | 4.0373 | 4.0373 | -0.104 (-2.52%) | 531,419 |
| 28 Apr 2003 | CNY | 4.1269 | 4.1418 | 3.9851 | 4.1418 | 4.1418 | +0.015 (+0.36%) | 869,824 |
| 25 Apr 2003 | CNY | 4.1791 | 4.2313 | 4.1269 | 4.1269 | 4.1269 | -0.052 (-1.25%) | 577,808 |
| 24 Apr 2003 | CNY | 4.3358 | 4.3358 | 4.1642 | 4.1791 | 4.1791 | -0.082 (-1.93%) | 810,700 |
| 23 Apr 2003 | CNY | 4.2537 | 4.3657 | 4.2388 | 4.2612 | 4.2612 | -0.134 (-3.06%) | 770,781 |
| 22 Apr 2003 | CNY | 4.3731 | 4.403 | 4.3508 | 4.3955 | 4.3955 | +0.022 (+0.51%) | 385,227 |
| 21 Apr 2003 | CNY | 4.4478 | 4.4702 | 4.3358 | 4.3731 | 4.3731 | -0.09 (-2.01%) | 765,449 |
| 18 Apr 2003 | CNY | 4.4403 | 4.5149 | 4.3955 | 4.4627 | 4.4627 | +0.037 (+0.84%) | 1,091,241 |
| 17 Apr 2003 | CNY | 4.4105 | 4.4403 | 4.3657 | 4.4254 | 4.4254 | +0.015 (+0.34%) | 936,961 |
| 16 Apr 2003 | CNY | 4.5522 | 4.5746 | 4.4105 | 4.4105 | 4.4105 | -0.134 (-2.96%) | 1,830,038 |
| 15 Apr 2003 | CNY | 4.5522 | 4.5896 | 4.4776 | 4.5448 | 4.5448 | +0.007 (+0.17%) | 1,992,345 |
| 14 Apr 2003 | CNY | 4.4776 | 4.5448 | 4.4179 | 4.5373 | 4.5373 | +0.097 (+2.18%) | 2,621,683 |
| 11 Apr 2003 | CNY | 4.3433 | 4.4403 | 4.3284 | 4.4403 | 4.4403 | +0.089 (+2.06%) | 1,522,675 |
| 10 Apr 2003 | CNY | 4.2687 | 4.3731 | 4.2388 | 4.3508 | 4.3508 | +0.082 (+1.92%) | 1,044,804 |
| 9 Apr 2003 | CNY | 4.2537 | 4.291 | 4.194 | 4.2687 | 4.2687 | +0.015 (+0.35%) | 764,963 |
| 8 Apr 2003 | CNY | 4.291 | 4.3209 | 4.2388 | 4.2537 | 4.2537 | -0.052 (-1.21%) | 624,989 |
