| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2003 | CNY | 9.1 | 9.1 | 8.88 | 8.9 | 8.9 | -0.17 (-1.87%) | 629,726 |
| 27 May 2003 | CNY | 8.98 | 9.1 | 8.84 | 9.07 | 9.07 | +0.09 (+1.00%) | 848,308 |
| 26 May 2003 | CNY | 9.01 | 9.15 | 8.92 | 8.98 | 8.98 | +0.04 (+0.45%) | 1,819,353 |
| 23 May 2003 | CNY | 8.54 | 9.05 | 8.54 | 8.94 | 8.94 | +0.39 (+4.56%) | 2,010,779 |
| 22 May 2003 | CNY | 8.5 | 8.59 | 8.35 | 8.55 | 8.55 | +0.03 (+0.35%) | 258,688 |
| 21 May 2003 | CNY | 8.6 | 8.66 | 8.51 | 8.52 | 8.52 | -0.08 (-0.93%) | 308,100 |
| 20 May 2003 | CNY | 8.85 | 8.85 | 8.52 | 8.6 | 8.6 | -0.26 (-2.93%) | 337,816 |
| 19 May 2003 | CNY | 8.86 | 8.93 | 8.7 | 8.86 | 8.86 | 0.0 (0.0%) | 579,400 |
| 16 May 2003 | CNY | 8.95 | 8.98 | 8.8 | 8.86 | 8.86 | -0.01 (-0.11%) | 798,389 |
| 15 May 2003 | CNY | 8.8 | 8.9 | 8.68 | 8.87 | 8.87 | +0.07 (+0.80%) | 1,149,447 |
| 14 May 2003 | CNY | 8.35 | 8.82 | 8.19 | 8.8 | 8.8 | +0.42 (+5.01%) | 1,195,204 |
| 13 May 2003 | CNY | 8.32 | 8.83 | 8.31 | 8.38 | 8.38 | +0.14 (+1.70%) | 1,375,796 |
| 12 May 2003 | CNY | 8.25 | 8.29 | 7.99 | 8.24 | 8.24 | -0.06 (-0.72%) | 482,796 |
| 9 May 2003 | CNY | 0 | 0 | 0 | 8.3 | 8.3 | 0.0 (0.0%) | 0 |
| 8 May 2003 | CNY | 0 | 0 | 0 | 8.3 | 8.3 | 0.0 (0.0%) | 0 |
| 7 May 2003 | CNY | 0 | 0 | 0 | 8.3 | 8.3 | 0.0 (0.0%) | 0 |
| 6 May 2003 | CNY | 0 | 0 | 0 | 8.3 | 8.3 | 0.0 (0.0%) | 0 |
| 5 May 2003 | CNY | 0 | 0 | 0 | 8.3 | 8.3 | 0.0 (0.0%) | 0 |
| 2 May 2003 | CNY | 0 | 0 | 0 | 8.3 | 8.3 | 0.0 (0.0%) | 0 |
| 1 May 2003 | CNY | 0 | 0 | 0 | 8.3 | 8.3 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | CNY | 8.2 | 8.38 | 8.19 | 8.3 | 8.3 | +0.06 (+0.73%) | 457,235 |
| 29 Apr 2003 | CNY | 8.39 | 8.4 | 8.2 | 8.24 | 8.24 | -0.24 (-2.83%) | 505,959 |
| 28 Apr 2003 | CNY | 8.3 | 8.49 | 8.2 | 8.48 | 8.48 | +0.1 (+1.19%) | 482,760 |
| 25 Apr 2003 | CNY | 8.53 | 8.6 | 8.35 | 8.38 | 8.38 | -0.15 (-1.76%) | 500,659 |
| 24 Apr 2003 | CNY | 8.9 | 8.91 | 8.48 | 8.53 | 8.53 | -0.4 (-4.48%) | 568,835 |
| 23 Apr 2003 | CNY | 8.95 | 9.12 | 8.91 | 8.93 | 8.93 | -0.05 (-0.56%) | 623,559 |
| 22 Apr 2003 | CNY | 8.95 | 9.03 | 8.85 | 8.98 | 8.98 | +0.1 (+1.13%) | 633,336 |
| 21 Apr 2003 | CNY | 8.99 | 9.05 | 8.81 | 8.88 | 8.88 | -0.15 (-1.66%) | 666,950 |
| 18 Apr 2003 | CNY | 8.8 | 9.1 | 8.8 | 9.03 | 9.03 | +0.24 (+2.73%) | 1,027,749 |
| 17 Apr 2003 | CNY | 9 | 9 | 8.68 | 8.79 | 8.79 | -0.07 (-0.79%) | 822,238 |
