| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2003 | CNY | 4.0793 | 4.2424 | 4.0793 | 4.1725 | 4.1725 | +0.079 (+1.92%) | 2,326,985 |
| 22 May 2003 | CNY | 4.0385 | 4.1171 | 4.0064 | 4.0938 | 4.0938 | +0.05 (+1.22%) | 732,776 |
| 21 May 2003 | CNY | 4.0356 | 4.0734 | 4.0064 | 4.0443 | 4.0443 | +0.006 (+0.14%) | 1,471,470 |
| 20 May 2003 | CNY | 4.1346 | 4.1346 | 4.0356 | 4.0385 | 4.0385 | -0.096 (-2.32%) | 1,113,272 |
| 19 May 2003 | CNY | 4.1958 | 4.2395 | 4.123 | 4.1346 | 4.1346 | -0.067 (-1.59%) | 976,747 |
| 16 May 2003 | CNY | 4.2395 | 4.2512 | 4.123 | 4.2016 | 4.2016 | -0.038 (-0.89%) | 1,724,751 |
| 15 May 2003 | CNY | 4.19 | 4.3328 | 4.1812 | 4.2395 | 4.2395 | +0.064 (+1.54%) | 4,447,693 |
| 14 May 2003 | CNY | 3.9773 | 4.222 | 3.9627 | 4.1754 | 4.1754 | +0.149 (+3.69%) | 2,951,331 |
| 13 May 2003 | CNY | 4.2016 | 4.2541 | 4.021 | 4.0268 | 4.0268 | -0.178 (-4.23%) | 2,364,819 |
| 12 May 2003 | CNY | 4.1084 | 4.2424 | 4.021 | 4.2046 | 4.2046 | +0.111 (+2.71%) | 1,603,591 |
| 30 Apr 2003 | CNY | 3.9481 | 4.1317 | 3.9481 | 4.0938 | 4.0938 | +0.178 (+4.54%) | 3,084,283 |
| 29 Apr 2003 | CNY | 3.9481 | 4.0181 | 3.8753 | 3.9161 | 3.9161 | -0.015 (-0.37%) | 1,126,039 |
| 28 Apr 2003 | CNY | 3.8491 | 3.9336 | 3.7617 | 3.9307 | 3.9307 | +0.07 (+1.81%) | 847,522 |
| 25 Apr 2003 | CNY | 3.8636 | 3.9394 | 3.8345 | 3.8607 | 3.8607 | -0.003 (-0.08%) | 419,390 |
| 24 Apr 2003 | CNY | 4.0734 | 4.0734 | 3.8316 | 3.8636 | 3.8636 | -0.122 (-3.07%) | 1,041,955 |
| 23 Apr 2003 | CNY | 4.0501 | 4.0501 | 3.9831 | 3.986 | 3.986 | -0.064 (-1.58%) | 840,939 |
| 22 Apr 2003 | CNY | 4.0705 | 4.0909 | 4.0356 | 4.0501 | 4.0501 | -0.032 (-0.79%) | 487,045 |
| 21 Apr 2003 | CNY | 4.1638 | 4.1638 | 4.0356 | 4.0822 | 4.0822 | -0.09 (-2.16%) | 1,127,408 |
| 18 Apr 2003 | CNY | 4.222 | 4.2395 | 4.1463 | 4.1725 | 4.1725 | +0.026 (+0.63%) | 1,156,319 |
| 17 Apr 2003 | CNY | 4.1084 | 4.1958 | 4.1026 | 4.1463 | 4.1463 | +0.026 (+0.64%) | 1,190,982 |
| 16 Apr 2003 | CNY | 4.2395 | 4.2803 | 4.1113 | 4.1201 | 4.1201 | -0.131 (-3.08%) | 2,994,282 |
| 15 Apr 2003 | CNY | 4.2541 | 4.257 | 4.155 | 4.2512 | 4.2512 | -0.015 (-0.34%) | 2,857,641 |
| 14 Apr 2003 | CNY | 4.2249 | 4.3852 | 4.2075 | 4.2657 | 4.2657 | +0.032 (+0.76%) | 4,407,515 |
| 11 Apr 2003 | CNY | 4.1375 | 4.2541 | 4.0793 | 4.2337 | 4.2337 | +0.096 (+2.33%) | 5,646,093 |
| 10 Apr 2003 | CNY | 4.021 | 4.1434 | 4.021 | 4.1375 | 4.1375 | +0.119 (+2.97%) | 5,678,230 |
| 9 Apr 2003 | CNY | 3.9132 | 4.0472 | 3.9132 | 4.0181 | 4.0181 | +0.146 (+3.76%) | 2,686,329 |
| 8 Apr 2003 | CNY | 3.8899 | 3.919 | 3.8607 | 3.8724 | 3.8724 | -0.038 (-0.97%) | 504,109 |
| 7 Apr 2003 | CNY | 3.9627 | 4.0064 | 3.8957 | 3.9103 | 3.9103 | -0.079 (-1.97%) | 692,937 |
| 4 Apr 2003 | CNY | 3.919 | 4.0122 | 3.9044 | 3.9889 | 3.9889 | +0.058 (+1.48%) | 977,059 |
| 3 Apr 2003 | CNY | 3.9365 | 3.9423 | 3.9044 | 3.9307 | 3.9307 | -0.015 (-0.37%) | 482,896 |
