| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2003 | CNY | 5.9214 | 5.9429 | 5.7929 | 5.8643 | 5.8643 | -0.021 (-0.36%) | 1,055,488 |
| 23 May 2003 | CNY | 5.7143 | 6.0571 | 5.6786 | 5.8857 | 5.8857 | +0.179 (+3.13%) | 1,940,450 |
| 22 May 2003 | CNY | 5.7857 | 5.7929 | 5.6571 | 5.7071 | 5.7071 | -0.079 (-1.36%) | 1,067,719 |
| 21 May 2003 | CNY | 5.75 | 5.8286 | 5.7214 | 5.7857 | 5.7857 | +0.007 (+0.12%) | 769,735 |
| 20 May 2003 | CNY | 5.9786 | 6 | 5.7357 | 5.7786 | 5.7786 | -0.193 (-3.23%) | 1,053,717 |
| 19 May 2003 | CNY | 6.0357 | 6.0357 | 5.8929 | 5.9714 | 5.9714 | -0.029 (-0.48%) | 1,094,318 |
| 16 May 2003 | CNY | 6.0286 | 6.0571 | 5.8714 | 6 | 6 | -0.014 (-0.24%) | 1,727,138 |
| 15 May 2003 | CNY | 5.8929 | 6.1 | 5.8214 | 6.0143 | 6.0143 | +0.171 (+2.93%) | 3,225,192 |
| 14 May 2003 | CNY | 5.7714 | 5.9214 | 5.6286 | 5.8429 | 5.8429 | +0.057 (+0.99%) | 2,563,325 |
| 13 May 2003 | CNY | 6.1143 | 6.1286 | 5.6571 | 5.7857 | 5.7857 | -0.307 (-5.04%) | 3,315,277 |
| 12 May 2003 | CNY | 6.0357 | 6.25 | 5.9857 | 6.0929 | 6.0929 | +0.157 (+2.65%) | 4,511,803 |
| 30 Apr 2003 | CNY | 6 | 6.0857 | 5.8 | 5.9357 | 5.9357 | -0.05 (-0.84%) | 3,899,434 |
| 29 Apr 2003 | CNY | 6.1286 | 6.2429 | 5.95 | 5.9857 | 5.9857 | -0.15 (-2.44%) | 6,329,491 |
| 28 Apr 2003 | CNY | 5.7786 | 6.1357 | 5.7214 | 6.1357 | 6.1357 | +0.557 (+9.99%) | 12,746,895 |
| 25 Apr 2003 | CNY | 5.5 | 5.65 | 5.3286 | 5.5786 | 5.5786 | +0.179 (+3.31%) | 2,999,542 |
| 24 Apr 2003 | CNY | 5.5 | 5.5786 | 5.3786 | 5.4 | 5.4 | -0.2 (-3.57%) | 1,680,753 |
| 22 Apr 2003 | CNY | 5.6357 | 5.6643 | 5.5143 | 5.6 | 5.6 | 0.0 (0.0%) | 1,647,466 |
| 21 Apr 2003 | CNY | 5.5357 | 5.6071 | 5.4286 | 5.6 | 5.6 | +0.093 (+1.69%) | 2,279,617 |
| 18 Apr 2003 | CNY | 5.3929 | 5.5571 | 5.3857 | 5.5071 | 5.5071 | +0.143 (+2.66%) | 820,293 |
| 17 Apr 2003 | CNY | 5.3929 | 5.4286 | 5.3 | 5.3643 | 5.3643 | -0.029 (-0.53%) | 616,723 |
| 16 Apr 2003 | CNY | 5.5857 | 5.6357 | 5.3571 | 5.3929 | 5.3929 | -0.193 (-3.45%) | 1,210,239 |
| 15 Apr 2003 | CNY | 5.6571 | 5.6786 | 5.5357 | 5.5857 | 5.5857 | -0.014 (-0.26%) | 1,006,597 |
| 14 Apr 2003 | CNY | 5.4214 | 5.6071 | 5.4 | 5.6 | 5.6 | +0.207 (+3.84%) | 1,310,967 |
| 11 Apr 2003 | CNY | 5.2714 | 5.4143 | 5.2714 | 5.3929 | 5.3929 | +0.121 (+2.30%) | 590,797 |
| 10 Apr 2003 | CNY | 5.2857 | 5.2857 | 5.1571 | 5.2714 | 5.2714 | 0.0 (0.0%) | 763,401 |
| 9 Apr 2003 | CNY | 5.2357 | 5.2857 | 5.1071 | 5.2714 | 5.2714 | +0.036 (+0.68%) | 514,276 |
| 8 Apr 2003 | CNY | 5.2929 | 5.3214 | 5.2286 | 5.2357 | 5.2357 | -0.057 (-1.08%) | 277,125 |
| 7 Apr 2003 | CNY | 5.4571 | 5.4571 | 5.2929 | 5.2929 | 5.2929 | -0.1 (-1.85%) | 251,160 |
| 4 Apr 2003 | CNY | 5.35 | 5.4071 | 5.3214 | 5.3929 | 5.3929 | +0.007 (+0.13%) | 252,420 |
| 3 Apr 2003 | CNY | 5.4643 | 5.4714 | 5.3857 | 5.3857 | 5.3857 | -0.079 (-1.44%) | 191,513 |
