| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2003 | CNY | 12.01 | 12.23 | 11.8 | 11.86 | 11.86 | -0.17 (-1.41%) | 1,267,750 |
| 27 May 2003 | CNY | 11.76 | 12.35 | 11.76 | 12.03 | 12.03 | +0.22 (+1.86%) | 2,774,345 |
| 26 May 2003 | CNY | 11.78 | 11.94 | 11.7 | 11.81 | 11.81 | +0.05 (+0.43%) | 905,197 |
| 23 May 2003 | CNY | 11.6 | 11.98 | 11.58 | 11.76 | 11.76 | +0.14 (+1.20%) | 1,524,323 |
| 22 May 2003 | CNY | 11.72 | 11.75 | 11.52 | 11.62 | 11.62 | -0.1 (-0.85%) | 698,404 |
| 21 May 2003 | CNY | 11.66 | 11.99 | 11.55 | 11.72 | 11.72 | +0.12 (+1.03%) | 1,018,886 |
| 20 May 2003 | CNY | 11.8 | 11.85 | 11.5 | 11.6 | 11.6 | -0.17 (-1.44%) | 971,753 |
| 19 May 2003 | CNY | 11.62 | 11.96 | 11.6 | 11.77 | 11.77 | +0.25 (+2.17%) | 1,552,251 |
| 16 May 2003 | CNY | 11.8 | 11.9 | 11.47 | 11.52 | 11.52 | -0.28 (-2.37%) | 1,656,494 |
| 15 May 2003 | CNY | 11.17 | 11.99 | 11.07 | 11.8 | 11.8 | +0.63 (+5.64%) | 3,249,747 |
| 14 May 2003 | CNY | 10.99 | 11.25 | 10.71 | 11.17 | 11.17 | +0.09 (+0.81%) | 1,873,485 |
| 13 May 2003 | CNY | 11.26 | 11.3 | 10.44 | 11.08 | 11.08 | -0.31 (-2.72%) | 3,116,810 |
| 30 Apr 2003 | CNY | 11.41 | 11.75 | 11.28 | 11.39 | 11.39 | -0.03 (-0.26%) | 2,403,181 |
| 29 Apr 2003 | CNY | 11.55 | 12.1 | 11.25 | 11.42 | 11.42 | -1.03 (-8.27%) | 4,100,982 |
| 28 Apr 2003 | CNY | 12.1 | 12.5 | 12 | 12.45 | 12.45 | +0.12 (+0.97%) | 1,694,949 |
| 25 Apr 2003 | CNY | 12.77 | 12.98 | 12.28 | 12.33 | 12.33 | -0.43 (-3.37%) | 1,393,838 |
| 24 Apr 2003 | CNY | 13.05 | 13.2 | 12.7 | 12.76 | 12.76 | -0.31 (-2.37%) | 1,355,203 |
| 23 Apr 2003 | CNY | 13.23 | 13.4 | 13.05 | 13.07 | 13.07 | -0.16 (-1.21%) | 1,507,957 |
| 22 Apr 2003 | CNY | 12.91 | 13.43 | 12.9 | 13.23 | 13.23 | +0.32 (+2.48%) | 2,029,588 |
| 21 Apr 2003 | CNY | 13.18 | 13.18 | 12.78 | 12.91 | 12.91 | -0.32 (-2.42%) | 2,113,619 |
| 18 Apr 2003 | CNY | 13.45 | 13.46 | 13.1 | 13.23 | 13.23 | -0.2 (-1.49%) | 1,550,898 |
| 17 Apr 2003 | CNY | 13.21 | 13.69 | 13.2 | 13.43 | 13.43 | +0.25 (+1.90%) | 2,466,242 |
| 16 Apr 2003 | CNY | 13.62 | 13.93 | 13 | 13.18 | 13.18 | -0.44 (-3.23%) | 4,531,461 |
| 15 Apr 2003 | CNY | 13.53 | 13.95 | 13.39 | 13.62 | 13.62 | +0.14 (+1.04%) | 2,935,549 |
| 14 Apr 2003 | CNY | 13.01 | 13.6 | 12.86 | 13.48 | 13.48 | +0.42 (+3.22%) | 3,447,127 |
| 11 Apr 2003 | CNY | 13.22 | 13.28 | 12.96 | 13.06 | 13.06 | -0.16 (-1.21%) | 2,574,773 |
| 10 Apr 2003 | CNY | 13.37 | 13.4 | 12.86 | 13.22 | 13.22 | -0.14 (-1.05%) | 3,841,153 |
| 9 Apr 2003 | CNY | 13.53 | 13.74 | 13.12 | 13.36 | 13.36 | -0.17 (-1.26%) | 2,013,340 |
| 8 Apr 2003 | CNY | 13.85 | 14.04 | 13.49 | 13.53 | 13.53 | -0.32 (-2.31%) | 2,726,782 |
| 7 Apr 2003 | CNY | 13.96 | 14.1 | 13.83 | 13.85 | 13.85 | -0.07 (-0.50%) | 646,075 |
