| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2003 | CNY | 2.8846 | 2.929 | 2.8748 | 2.9043 | 2.9043 | +0.025 (+0.85%) | 1,122,875 |
| 23 May 2003 | CNY | 2.9043 | 2.9043 | 2.855 | 2.8797 | 2.8797 | -0.005 (-0.17%) | 1,376,444 |
| 22 May 2003 | CNY | 2.9339 | 2.9339 | 2.8649 | 2.8846 | 2.8846 | -0.025 (-0.85%) | 621,239 |
| 21 May 2003 | CNY | 2.9191 | 2.9684 | 2.8994 | 2.9093 | 2.9093 | -0.01 (-0.34%) | 961,933 |
| 20 May 2003 | CNY | 2.9586 | 3.0424 | 2.8748 | 2.9191 | 2.9191 | +0.044 (+1.54%) | 1,673,164 |
| 16 May 2003 | CNY | 2.9586 | 2.9635 | 2.86 | 2.8748 | 2.8748 | -0.054 (-1.85%) | 1,266,678 |
| 15 May 2003 | CNY | 2.8748 | 2.9684 | 2.8649 | 2.929 | 2.929 | +0.079 (+2.77%) | 1,987,289 |
| 14 May 2003 | CNY | 2.7515 | 2.8698 | 2.7515 | 2.8501 | 2.8501 | +0.064 (+2.30%) | 1,246,283 |
| 13 May 2003 | CNY | 2.786 | 2.7909 | 2.7367 | 2.786 | 2.786 | -0.015 (-0.53%) | 2,044,538 |
| 12 May 2003 | CNY | 2.8994 | 2.9438 | 2.7663 | 2.8008 | 2.8008 | -0.084 (-2.91%) | 1,878,777 |
| 30 Apr 2003 | CNY | 3.0917 | 3.0917 | 2.86 | 2.8846 | 2.8846 | -0.123 (-4.10%) | 5,962,928 |
| 29 Apr 2003 | CNY | 3.0473 | 3.0473 | 2.9684 | 3.0079 | 3.0079 | -0.03 (-0.97%) | 2,185,916 |
| 28 Apr 2003 | CNY | 2.9635 | 3.0473 | 2.8994 | 3.0375 | 3.0375 | +0.069 (+2.33%) | 1,893,665 |
| 25 Apr 2003 | CNY | 2.9142 | 2.9882 | 2.9142 | 2.9684 | 2.9684 | +0.039 (+1.35%) | 1,189,843 |
| 24 Apr 2003 | CNY | 2.9537 | 3.003 | 2.9093 | 2.929 | 2.929 | -0.054 (-1.82%) | 1,844,212 |
| 23 Apr 2003 | CNY | 3.0276 | 3.0325 | 2.9734 | 2.9832 | 2.9832 | -0.044 (-1.47%) | 1,857,280 |
| 22 Apr 2003 | CNY | 3.0769 | 3.0769 | 3.0227 | 3.0276 | 3.0276 | -0.03 (-0.97%) | 1,133,982 |
| 21 Apr 2003 | CNY | 3.072 | 3.072 | 3.0128 | 3.0572 | 3.0572 | -0.02 (-0.64%) | 1,734,996 |
| 18 Apr 2003 | CNY | 3.1016 | 3.1016 | 3.0325 | 3.0769 | 3.0769 | -0.015 (-0.48%) | 1,825,408 |
| 17 Apr 2003 | CNY | 3.072 | 3.1065 | 3.0227 | 3.0917 | 3.0917 | +0.01 (+0.32%) | 2,908,289 |
| 16 Apr 2003 | CNY | 3.2791 | 3.2791 | 3.0128 | 3.0819 | 3.0819 | -0.172 (-5.30%) | 5,722,247 |
| 15 Apr 2003 | CNY | 3.146 | 3.2544 | 3.1065 | 3.2544 | 3.2544 | +0.118 (+3.77%) | 6,638,941 |
| 14 Apr 2003 | CNY | 3.0621 | 3.1755 | 3.0128 | 3.1361 | 3.1361 | +0.074 (+2.42%) | 4,123,360 |
| 11 Apr 2003 | CNY | 3.0424 | 3.072 | 2.9832 | 3.0621 | 3.0621 | +0.02 (+0.65%) | 3,037,376 |
| 10 Apr 2003 | CNY | 3.0473 | 3.0868 | 2.9783 | 3.0424 | 3.0424 | -0.015 (-0.48%) | 2,404,214 |
| 9 Apr 2003 | CNY | 3.0227 | 3.0621 | 2.9487 | 3.0572 | 3.0572 | +0.035 (+1.14%) | 2,183,728 |
| 8 Apr 2003 | CNY | 3.0572 | 3.072 | 3.003 | 3.0227 | 3.0227 | -0.025 (-0.81%) | 1,534,311 |
| 7 Apr 2003 | CNY | 3.1065 | 3.1608 | 3.0424 | 3.0473 | 3.0473 | -0.064 (-2.06%) | 1,389,058 |
| 4 Apr 2003 | CNY | 3.1312 | 3.1361 | 3.0967 | 3.1114 | 3.1114 | -0.025 (-0.79%) | 1,248,177 |
| 3 Apr 2003 | CNY | 3.1903 | 3.1903 | 3.1312 | 3.1361 | 3.1361 | -0.044 (-1.40%) | 898,882 |
