| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2003 | CNY | 3.636 | 3.6539 | 3.5684 | 3.6147 | 3.6147 | -0.021 (-0.59%) | 961,299 |
| 30 May 2003 | CNY | 3.6859 | 3.6966 | 3.6218 | 3.636 | 3.636 | -0.029 (-0.78%) | 1,981,296 |
| 29 May 2003 | CNY | 3.49 | 3.6645 | 3.4793 | 3.6645 | 3.6645 | +0.164 (+4.68%) | 2,954,105 |
| 28 May 2003 | CNY | 3.5256 | 3.5969 | 3.5007 | 3.5007 | 3.5007 | -0.053 (-1.50%) | 1,190,198 |
| 27 May 2003 | CNY | 3.4829 | 3.6182 | 3.4687 | 3.5541 | 3.5541 | +0.096 (+2.78%) | 3,029,722 |
| 26 May 2003 | CNY | 3.5043 | 3.5043 | 3.4544 | 3.458 | 3.458 | -0.025 (-0.71%) | 862,696 |
| 23 May 2003 | CNY | 3.4188 | 3.5435 | 3.3832 | 3.4829 | 3.4829 | +0.082 (+2.41%) | 1,414,215 |
| 22 May 2003 | CNY | 3.3903 | 3.4651 | 3.3903 | 3.401 | 3.401 | -0.014 (-0.42%) | 483,074 |
| 21 May 2003 | CNY | 3.401 | 3.4972 | 3.401 | 3.4152 | 3.4152 | +0.011 (+0.31%) | 710,019 |
| 20 May 2003 | CNY | 3.49 | 3.4936 | 3.3974 | 3.4046 | 3.4046 | -0.1 (-2.85%) | 948,562 |
| 19 May 2003 | CNY | 3.4437 | 3.5862 | 3.4437 | 3.5043 | 3.5043 | +0.057 (+1.65%) | 1,878,341 |
| 16 May 2003 | CNY | 3.5506 | 3.5541 | 3.4366 | 3.4473 | 3.4473 | -0.025 (-0.72%) | 3,595,759 |
| 15 May 2003 | CNY | 3.1517 | 3.4722 | 3.0627 | 3.4722 | 3.4722 | +0.317 (+10.04%) | 5,222,849 |
| 14 May 2003 | CNY | 3.0627 | 3.1695 | 3.0627 | 3.1553 | 3.1553 | +0.089 (+2.91%) | 1,084,092 |
| 13 May 2003 | CNY | 3.2158 | 3.2336 | 2.9487 | 3.0662 | 3.0662 | -0.167 (-5.18%) | 2,484,700 |
| 12 May 2003 | CNY | 3.4473 | 3.4544 | 3.2265 | 3.2336 | 3.2336 | -0.214 (-6.20%) | 1,694,628 |
| 30 Apr 2003 | CNY | 3.4544 | 3.5078 | 3.3618 | 3.4473 | 3.4473 | -0.007 (-0.21%) | 1,286,033 |
| 29 Apr 2003 | CNY | 3.5826 | 3.6254 | 3.4473 | 3.4544 | 3.4544 | -0.053 (-1.52%) | 1,452,999 |
| 25 Apr 2003 | CNY | 3.4936 | 3.5506 | 3.49 | 3.5078 | 3.5078 | -0.053 (-1.50%) | 743,319 |
| 24 Apr 2003 | CNY | 3.6432 | 3.6432 | 3.5613 | 3.5613 | 3.5613 | -0.082 (-2.25%) | 1,097,787 |
| 23 Apr 2003 | CNY | 3.7215 | 3.7571 | 3.636 | 3.6432 | 3.6432 | -0.078 (-2.10%) | 787,102 |
| 22 Apr 2003 | CNY | 3.7749 | 3.7963 | 3.7215 | 3.7215 | 3.7215 | -0.036 (-0.95%) | 559,089 |
| 21 Apr 2003 | CNY | 3.8853 | 3.8996 | 3.7322 | 3.7571 | 3.7571 | -0.1 (-2.59%) | 1,113,150 |
| 18 Apr 2003 | CNY | 3.953 | 3.9779 | 3.8462 | 3.8568 | 3.8568 | -0.068 (-1.73%) | 1,242,427 |
| 17 Apr 2003 | CNY | 3.8105 | 3.9423 | 3.7963 | 3.9245 | 3.9245 | +0.114 (+2.99%) | 2,618,875 |
| 16 Apr 2003 | CNY | 3.8462 | 3.9459 | 3.7999 | 3.8105 | 3.8105 | -0.043 (-1.11%) | 2,592,157 |
| 15 Apr 2003 | CNY | 3.8746 | 3.9031 | 3.8105 | 3.8533 | 3.8533 | +0.004 (+0.09%) | 1,721,155 |
| 14 Apr 2003 | CNY | 3.7108 | 3.8533 | 3.7108 | 3.8497 | 3.8497 | +0.139 (+3.74%) | 2,532,740 |
| 11 Apr 2003 | CNY | 3.6859 | 3.7215 | 3.6503 | 3.7108 | 3.7108 | +0.043 (+1.16%) | 1,394,918 |
| 10 Apr 2003 | CNY | 3.6396 | 3.6859 | 3.5648 | 3.6681 | 3.6681 | +0.071 (+1.98%) | 1,236,716 |
