| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2003 | CNY | 3 | 3.04 | 2.932 | 3.02 | 3.02 | +0.024 (+0.80%) | 1,639,875 |
| 21 May 2003 | CNY | 3.028 | 3.076 | 2.984 | 2.996 | 2.996 | -0.04 (-1.32%) | 1,699,065 |
| 20 May 2003 | CNY | 3.16 | 3.164 | 3.02 | 3.036 | 3.036 | -0.124 (-3.92%) | 2,252,477 |
| 19 May 2003 | CNY | 3.136 | 3.2 | 3.12 | 3.16 | 3.16 | +0.044 (+1.41%) | 2,656,812 |
| 16 May 2003 | CNY | 3.172 | 3.18 | 3.088 | 3.116 | 3.116 | -0.056 (-1.77%) | 2,783,735 |
| 15 May 2003 | CNY | 3.196 | 3.2 | 3.08 | 3.172 | 3.172 | -0.008 (-0.25%) | 5,209,012 |
| 14 May 2003 | CNY | 3.016 | 3.2 | 3.016 | 3.18 | 3.18 | +0.164 (+5.44%) | 7,343,547 |
| 13 May 2003 | CNY | 2.88 | 3.024 | 2.836 | 3.016 | 3.016 | +0.104 (+3.57%) | 4,747,072 |
| 12 May 2003 | CNY | 2.78 | 2.928 | 2.78 | 2.912 | 2.912 | +0.06 (+2.10%) | 2,222,417 |
| 30 Apr 2003 | CNY | 3 | 3 | 2.78 | 2.852 | 2.852 | -0.108 (-3.65%) | 4,891,727 |
| 29 Apr 2003 | CNY | 3.176 | 3.176 | 2.952 | 2.96 | 2.96 | -0.212 (-6.68%) | 4,130,645 |
| 28 Apr 2003 | CNY | 3.052 | 3.184 | 2.96 | 3.172 | 3.172 | +0.084 (+2.72%) | 3,576,670 |
| 25 Apr 2003 | CNY | 3.112 | 3.2 | 3.08 | 3.088 | 3.088 | -0.072 (-2.28%) | 2,361,700 |
| 24 Apr 2003 | CNY | 3.2 | 3.26 | 3.14 | 3.16 | 3.16 | -0.048 (-1.50%) | 2,839,382 |
| 23 Apr 2003 | CNY | 3.34 | 3.38 | 3.208 | 3.208 | 3.208 | -0.124 (-3.72%) | 2,910,377 |
| 22 Apr 2003 | CNY | 3.36 | 3.428 | 3.324 | 3.332 | 3.332 | -0.124 (-3.59%) | 2,382,480 |
| 18 Apr 2003 | CNY | 3.4 | 3.476 | 3.36 | 3.456 | 3.456 | +0.056 (+1.65%) | 3,713,535 |
| 17 Apr 2003 | CNY | 3.444 | 3.5 | 3.352 | 3.4 | 3.4 | -0.048 (-1.39%) | 4,946,437 |
| 16 Apr 2003 | CNY | 3.62 | 3.64 | 3.44 | 3.448 | 3.448 | -0.192 (-5.27%) | 8,632,385 |
| 15 Apr 2003 | CNY | 3.44 | 3.68 | 3.44 | 3.64 | 3.64 | +0.268 (+7.95%) | 18,470,177 |
| 14 Apr 2003 | CNY | 3.24 | 3.38 | 3.14 | 3.372 | 3.372 | +0.12 (+3.69%) | 8,665,832 |
| 11 Apr 2003 | CNY | 3.24 | 3.3 | 3.2 | 3.252 | 3.252 | -0.012 (-0.37%) | 4,242,725 |
| 10 Apr 2003 | CNY | 3.16 | 3.312 | 3.02 | 3.264 | 3.264 | +0.092 (+2.90%) | 8,275,180 |
| 9 Apr 2003 | CNY | 3.264 | 3.264 | 3.1 | 3.172 | 3.172 | -0.092 (-2.82%) | 6,873,330 |
| 8 Apr 2003 | CNY | 3.248 | 3.3 | 3.228 | 3.264 | 3.264 | +0.016 (+0.49%) | 2,978,270 |
| 7 Apr 2003 | CNY | 3.38 | 3.38 | 3.24 | 3.248 | 3.248 | -0.132 (-3.91%) | 4,827,630 |
| 4 Apr 2003 | CNY | 3.384 | 3.384 | 3.32 | 3.38 | 3.38 | -0.004 (-0.12%) | 3,812,825 |
| 3 Apr 2003 | CNY | 3.4 | 3.464 | 3.356 | 3.384 | 3.384 | -0.052 (-1.51%) | 5,452,590 |
| 2 Apr 2003 | CNY | 3.496 | 3.496 | 3.392 | 3.436 | 3.436 | -0.028 (-0.81%) | 3,761,972 |
| 1 Apr 2003 | CNY | 3.4 | 3.496 | 3.38 | 3.464 | 3.464 | +0.06 (+1.76%) | 2,661,885 |
