| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2003 | CNY | 7.3508 | 7.6269 | 7.209 | 7.5373 | 7.5373 | +0.179 (+2.43%) | 10,708,090 |
| 26 May 2003 | CNY | 7.3582 | 7.4627 | 7.3134 | 7.3582 | 7.3582 | 0.0 (0.0%) | 4,432,631 |
| 23 May 2003 | CNY | 7.0896 | 7.5224 | 7.0896 | 7.3582 | 7.3582 | +0.254 (+3.57%) | 10,131,177 |
| 22 May 2003 | CNY | 7.1716 | 7.2015 | 7.0299 | 7.1045 | 7.1045 | -0.097 (-1.35%) | 3,639,675 |
| 21 May 2003 | CNY | 7.2388 | 7.3806 | 7.1418 | 7.2015 | 7.2015 | -0.06 (-0.82%) | 6,466,770 |
| 20 May 2003 | CNY | 7.2388 | 7.4328 | 7.1642 | 7.2612 | 7.2612 | +0.09 (+1.25%) | 9,770,820 |
| 16 May 2003 | CNY | 7.5 | 7.5373 | 7.1493 | 7.1716 | 7.1716 | -0.06 (-0.83%) | 21,760,280 |
| 15 May 2003 | CNY | 6.6418 | 7.2313 | 6.6045 | 7.2313 | 7.2313 | +0.657 (+9.99%) | 10,715,072 |
| 14 May 2003 | CNY | 6.4254 | 6.6045 | 6.3881 | 6.5746 | 6.5746 | +0.134 (+2.09%) | 2,077,951 |
| 13 May 2003 | CNY | 6.7761 | 6.7836 | 6.4254 | 6.4403 | 6.4403 | -0.276 (-4.11%) | 2,616,702 |
| 12 May 2003 | CNY | 6.7164 | 6.7836 | 6.5746 | 6.7164 | 6.7164 | +0.037 (+0.56%) | 1,588,667 |
| 30 Apr 2003 | CNY | 6.5075 | 6.7761 | 6.5075 | 6.6791 | 6.6791 | +0.164 (+2.52%) | 3,214,575 |
| 29 Apr 2003 | CNY | 6.6791 | 6.7388 | 6.5075 | 6.5149 | 6.5149 | -0.187 (-2.78%) | 1,756,220 |
| 28 Apr 2003 | CNY | 6.5149 | 6.7239 | 6.3731 | 6.7015 | 6.7015 | +0.179 (+2.75%) | 3,072,977 |
| 25 Apr 2003 | CNY | 6.5746 | 6.694 | 6.4925 | 6.5224 | 6.5224 | -0.112 (-1.69%) | 1,579,464 |
| 24 Apr 2003 | CNY | 6.791 | 6.8134 | 6.5672 | 6.6343 | 6.6343 | -0.164 (-2.42%) | 3,353,179 |
| 23 Apr 2003 | CNY | 7.0896 | 7.1493 | 6.7836 | 6.7985 | 6.7985 | -0.261 (-3.70%) | 2,734,839 |
| 22 Apr 2003 | CNY | 7.0522 | 7.1716 | 7.0149 | 7.0597 | 7.0597 | -0.037 (-0.53%) | 2,050,920 |
| 21 Apr 2003 | CNY | 7.2239 | 7.2388 | 6.9552 | 7.097 | 7.097 | -0.164 (-2.26%) | 3,361,329 |
| 18 Apr 2003 | CNY | 7.1866 | 7.3358 | 7.0149 | 7.2612 | 7.2612 | +0.149 (+2.10%) | 6,911,331 |
| 17 Apr 2003 | CNY | 7.3433 | 7.4403 | 7.0149 | 7.1119 | 7.1119 | -0.194 (-2.66%) | 6,524,171 |
| 16 Apr 2003 | CNY | 7.2985 | 7.5373 | 7.0746 | 7.306 | 7.306 | +0.067 (+0.93%) | 15,673,793 |
| 15 Apr 2003 | CNY | 7.0746 | 7.3582 | 7.0746 | 7.2388 | 7.2388 | +0.254 (+3.63%) | 14,701,349 |
| 14 Apr 2003 | CNY | 6.791 | 7.0149 | 6.7612 | 6.9851 | 6.9851 | +0.284 (+4.23%) | 7,975,134 |
| 11 Apr 2003 | CNY | 6.5672 | 6.7164 | 6.5448 | 6.7015 | 6.7015 | +0.157 (+2.39%) | 3,943,096 |
| 10 Apr 2003 | CNY | 6.4925 | 6.597 | 6.4478 | 6.5448 | 6.5448 | +0.075 (+1.15%) | 4,616,300 |
| 9 Apr 2003 | CNY | 6.4105 | 6.4925 | 6.3209 | 6.4702 | 6.4702 | +0.075 (+1.17%) | 2,011,981 |
| 8 Apr 2003 | CNY | 6.3209 | 6.4925 | 6.3209 | 6.3955 | 6.3955 | +0.075 (+1.18%) | 1,440,524 |
| 7 Apr 2003 | CNY | 6.4627 | 6.4776 | 6.3134 | 6.3209 | 6.3209 | -0.149 (-2.31%) | 1,958,739 |
| 4 Apr 2003 | CNY | 6.5299 | 6.5448 | 6.4179 | 6.4702 | 6.4702 | -0.06 (-0.91%) | 1,364,200 |
