| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2003 | CNY | 3.0852 | 3.1409 | 3.0667 | 3.1277 | 3.1277 | +0.043 (+1.38%) | 4,270,654 |
| 26 May 2003 | CNY | 3.1224 | 3.1277 | 3.0693 | 3.0852 | 3.0852 | -0.029 (-0.94%) | 4,588,456 |
| 23 May 2003 | CNY | 3.0746 | 3.1489 | 3.0428 | 3.1144 | 3.1144 | +0.04 (+1.29%) | 6,497,191 |
| 22 May 2003 | CNY | 3.0614 | 3.0879 | 3.0216 | 3.0746 | 3.0746 | +0.026 (+0.87%) | 2,496,831 |
| 21 May 2003 | CNY | 3.072 | 3.0985 | 3.019 | 3.0481 | 3.0481 | -0.024 (-0.78%) | 5,875,030 |
| 20 May 2003 | CNY | 3.1674 | 3.1701 | 3.064 | 3.072 | 3.072 | -0.101 (-3.17%) | 8,028,427 |
| 19 May 2003 | CNY | 3.1118 | 3.1754 | 3.0746 | 3.1727 | 3.1727 | +0.032 (+1.01%) | 13,008,840 |
| 16 May 2003 | CNY | 2.9289 | 3.2231 | 2.9262 | 3.1409 | 3.1409 | +0.212 (+7.24%) | 38,036,407 |
| 15 May 2003 | CNY | 2.8626 | 2.9421 | 2.8308 | 2.9289 | 2.9289 | +0.111 (+3.95%) | 6,121,624 |
| 14 May 2003 | CNY | 2.844 | 2.9103 | 2.7513 | 2.8175 | 2.8175 | -0.026 (-0.93%) | 6,663,757 |
| 13 May 2003 | CNY | 2.9819 | 3.011 | 2.8255 | 2.844 | 2.844 | -0.138 (-4.62%) | 7,599,441 |
| 12 May 2003 | CNY | 2.8653 | 3.0004 | 2.8653 | 2.9819 | 2.9819 | +0.125 (+4.36%) | 7,754,703 |
| 30 Apr 2003 | CNY | 2.8891 | 2.9289 | 2.7884 | 2.8573 | 2.8573 | -0.053 (-1.82%) | 6,114,580 |
| 29 Apr 2003 | CNY | 3.0428 | 3.0481 | 2.8785 | 2.9103 | 2.9103 | -0.133 (-4.35%) | 8,677,190 |
| 28 Apr 2003 | CNY | 2.8626 | 3.0932 | 2.8626 | 3.0428 | 3.0428 | +0.185 (+6.49%) | 19,242,838 |
| 25 Apr 2003 | CNY | 2.8626 | 2.9315 | 2.8255 | 2.8573 | 2.8573 | +0.016 (+0.56%) | 4,614,360 |
| 24 Apr 2003 | CNY | 2.9898 | 2.9951 | 2.8361 | 2.8414 | 2.8414 | -0.103 (-3.51%) | 4,433,730 |
| 22 Apr 2003 | CNY | 3.0216 | 3.0614 | 2.9368 | 2.9448 | 2.9448 | -0.069 (-2.29%) | 3,304,840 |
| 21 Apr 2003 | CNY | 3.0084 | 3.1462 | 3.0084 | 3.0137 | 3.0137 | +0.021 (+0.71%) | 12,234,333 |
| 18 Apr 2003 | CNY | 2.9156 | 3.0799 | 2.9156 | 2.9925 | 2.9925 | +0.064 (+2.17%) | 17,533,586 |
| 17 Apr 2003 | CNY | 2.8653 | 2.958 | 2.799 | 2.9289 | 2.9289 | +0.058 (+2.03%) | 6,248,243 |
| 16 Apr 2003 | CNY | 2.9289 | 3.0746 | 2.8493 | 2.8706 | 2.8706 | -0.045 (-1.54%) | 10,450,127 |
| 15 Apr 2003 | CNY | 2.8785 | 3.0004 | 2.8732 | 2.9156 | 2.9156 | +0.048 (+1.66%) | 5,865,938 |
| 14 Apr 2003 | CNY | 2.8891 | 2.9156 | 2.8387 | 2.8679 | 2.8679 | -0.008 (-0.28%) | 5,243,490 |
| 11 Apr 2003 | CNY | 2.8149 | 2.9421 | 2.7778 | 2.8759 | 2.8759 | +0.064 (+2.27%) | 6,799,502 |
| 10 Apr 2003 | CNY | 2.7142 | 2.8493 | 2.7115 | 2.8122 | 2.8122 | +0.106 (+3.92%) | 8,079,571 |
| 9 Apr 2003 | CNY | 2.6559 | 2.7221 | 2.6559 | 2.7062 | 2.7062 | +0.034 (+1.29%) | 1,572,597 |
| 8 Apr 2003 | CNY | 2.693 | 2.7301 | 2.6585 | 2.6718 | 2.6718 | -0.018 (-0.69%) | 926,241 |
| 7 Apr 2003 | CNY | 2.7301 | 2.7778 | 2.6877 | 2.6903 | 2.6903 | 0.0 (0.0%) | 1,085,860 |
