| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2003 | CNY | 4.2735 | 4.2735 | 4.1923 | 4.2137 | 4.2137 | -0.056 (-1.30%) | 480,282 |
| 19 May 2003 | CNY | 4.2094 | 4.3162 | 4.2009 | 4.2692 | 4.2692 | +0.073 (+1.73%) | 603,759 |
| 16 May 2003 | CNY | 4.265 | 4.265 | 4.1752 | 4.1966 | 4.1966 | -0.03 (-0.71%) | 714,872 |
| 15 May 2003 | CNY | 4.0983 | 4.2308 | 4.0983 | 4.2265 | 4.2265 | +0.128 (+3.13%) | 1,047,501 |
| 14 May 2003 | CNY | 4.0214 | 4.1496 | 4.0171 | 4.0983 | 4.0983 | +0.077 (+1.91%) | 859,762 |
| 13 May 2003 | CNY | 4.3419 | 4.4444 | 3.9487 | 4.0214 | 4.0214 | -0.325 (-7.47%) | 2,512,570 |
| 12 May 2003 | CNY | 4.4786 | 4.4786 | 4.3162 | 4.3462 | 4.3462 | -0.132 (-2.96%) | 747,300 |
| 30 Apr 2003 | CNY | 4.4444 | 4.5427 | 4.4145 | 4.4786 | 4.4786 | -0.09 (-1.97%) | 889,628 |
| 28 Apr 2003 | CNY | 4.4487 | 4.5812 | 4.4017 | 4.5684 | 4.5684 | +0.073 (+1.62%) | 896,582 |
| 25 Apr 2003 | CNY | 4.5214 | 4.5769 | 4.4487 | 4.4957 | 4.4957 | -0.034 (-0.75%) | 698,958 |
| 24 Apr 2003 | CNY | 4.6111 | 4.6581 | 4.5043 | 4.5299 | 4.5299 | -0.081 (-1.76%) | 896,568 |
| 23 Apr 2003 | CNY | 4.6923 | 4.7436 | 4.6068 | 4.6111 | 4.6111 | -0.094 (-2.00%) | 873,990 |
| 22 Apr 2003 | CNY | 4.7308 | 4.7692 | 4.6923 | 4.7051 | 4.7051 | -0.06 (-1.26%) | 705,393 |
| 21 Apr 2003 | CNY | 4.8846 | 4.8846 | 4.7009 | 4.765 | 4.765 | -0.132 (-2.70%) | 1,575,147 |
| 18 Apr 2003 | CNY | 4.8504 | 5 | 4.8504 | 4.8974 | 4.8974 | +0.068 (+1.41%) | 5,220,977 |
| 17 Apr 2003 | CNY | 4.6581 | 4.8333 | 4.6154 | 4.8291 | 4.8291 | +0.171 (+3.67%) | 2,877,467 |
| 16 Apr 2003 | CNY | 4.8034 | 4.8205 | 4.6154 | 4.6581 | 4.6581 | -0.107 (-2.24%) | 2,590,988 |
| 15 Apr 2003 | CNY | 4.7821 | 4.8462 | 4.7436 | 4.765 | 4.765 | -0.009 (-0.18%) | 2,887,005 |
| 14 Apr 2003 | CNY | 4.6923 | 4.812 | 4.6923 | 4.7735 | 4.7735 | +0.098 (+2.10%) | 2,651,327 |
| 11 Apr 2003 | CNY | 4.5513 | 4.6923 | 4.5214 | 4.6752 | 4.6752 | +0.124 (+2.72%) | 1,933,008 |
| 10 Apr 2003 | CNY | 4.4744 | 4.5556 | 4.4017 | 4.5513 | 4.5513 | +0.073 (+1.62%) | 2,231,103 |
| 9 Apr 2003 | CNY | 4.4359 | 4.4829 | 4.3376 | 4.4786 | 4.4786 | +0.038 (+0.86%) | 2,251,994 |
| 8 Apr 2003 | CNY | 4.4829 | 4.5 | 4.4359 | 4.4402 | 4.4402 | -0.06 (-1.33%) | 595,998 |
| 7 Apr 2003 | CNY | 4.5897 | 4.6154 | 4.4829 | 4.5 | 4.5 | -0.09 (-1.95%) | 851,760 |
| 4 Apr 2003 | CNY | 4.6111 | 4.6154 | 4.5727 | 4.5897 | 4.5897 | -0.021 (-0.46%) | 399,906 |
| 3 Apr 2003 | CNY | 4.6239 | 4.6838 | 4.6068 | 4.6111 | 4.6111 | -0.013 (-0.28%) | 713,934 |
| 2 Apr 2003 | CNY | 4.6496 | 4.6496 | 4.594 | 4.6239 | 4.6239 | -0.026 (-0.55%) | 662,702 |
| 1 Apr 2003 | CNY | 4.6111 | 4.6539 | 4.5727 | 4.6496 | 4.6496 | +0.03 (+0.65%) | 1,067,311 |
| 31 Mar 2003 | CNY | 4.547 | 4.6325 | 4.5043 | 4.6197 | 4.6197 | +0.068 (+1.50%) | 1,253,095 |
| 28 Mar 2003 | CNY | 4.6154 | 4.6539 | 4.2821 | 4.5513 | 4.5513 | -0.081 (-1.75%) | 2,012,116 |
