| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2003 | CNY | 10.0933 | 10.1111 | 9.8444 | 9.9022 | 9.9022 | -0.191 (-1.89%) | 859,358 |
| 19 May 2003 | CNY | 9.9111 | 10.2667 | 9.8311 | 10.0933 | 10.0933 | +0.178 (+1.79%) | 934,706 |
| 16 May 2003 | CNY | 9.7778 | 9.9467 | 9.5689 | 9.9156 | 9.9156 | +0.173 (+1.78%) | 783,715 |
| 15 May 2003 | CNY | 9.6 | 9.8844 | 9.4711 | 9.7422 | 9.7422 | +0.116 (+1.20%) | 1,055,569 |
| 14 May 2003 | CNY | 9.56 | 9.68 | 9.4667 | 9.6267 | 9.6267 | -0.018 (-0.18%) | 1,026,706 |
| 13 May 2003 | CNY | 9.9111 | 9.9111 | 9.6 | 9.6444 | 9.6444 | -0.28 (-2.82%) | 1,683,000 |
| 12 May 2003 | CNY | 9.9911 | 9.9911 | 9.8222 | 9.9244 | 9.9244 | -0.067 (-0.67%) | 1,195,269 |
| 30 Apr 2003 | CNY | 9.9333 | 10.0489 | 9.8667 | 9.9911 | 9.9911 | +0.018 (+0.18%) | 1,435,385 |
| 29 Apr 2003 | CNY | 10 | 10.1244 | 9.8 | 9.9733 | 9.9733 | -0.036 (-0.36%) | 2,803,612 |
| 28 Apr 2003 | CNY | 9.5556 | 10.04 | 9.4667 | 10.0089 | 10.0089 | +0.351 (+3.64%) | 1,966,835 |
| 25 Apr 2003 | CNY | 9.5911 | 9.7733 | 9.56 | 9.6578 | 9.6578 | -0.004 (-0.05%) | 769,419 |
| 24 Apr 2003 | CNY | 9.9867 | 9.9867 | 9.6356 | 9.6622 | 9.6622 | -0.391 (-3.89%) | 1,651,857 |
| 23 Apr 2003 | CNY | 10.3289 | 10.3467 | 9.7378 | 10.0533 | 10.0533 | -0.316 (-3.04%) | 3,860,453 |
| 22 Apr 2003 | CNY | 10.6178 | 10.6444 | 10.2311 | 10.3689 | 10.3689 | -0.515 (-4.74%) | 3,753,558 |
| 21 Apr 2003 | CNY | 11.2356 | 11.3333 | 10.7778 | 10.8844 | 10.8844 | -0.36 (-3.20%) | 3,128,719 |
| 18 Apr 2003 | CNY | 11.2356 | 11.4622 | 11.2356 | 11.2444 | 11.2444 | -0.044 (-0.39%) | 1,415,571 |
| 17 Apr 2003 | CNY | 11.5244 | 11.5467 | 11.2356 | 11.2889 | 11.2889 | -0.235 (-2.04%) | 2,607,734 |
| 16 Apr 2003 | CNY | 11.6489 | 11.8222 | 11.5111 | 11.5244 | 11.5244 | -0.16 (-1.37%) | 2,805,331 |
| 15 Apr 2003 | CNY | 11.6311 | 11.7156 | 11.3467 | 11.6844 | 11.6844 | +0.129 (+1.11%) | 2,805,237 |
| 14 Apr 2003 | CNY | 11.3911 | 11.7333 | 11.3244 | 11.5556 | 11.5556 | +0.169 (+1.48%) | 3,225,233 |
| 11 Apr 2003 | CNY | 11.5111 | 11.5333 | 11.3378 | 11.3867 | 11.3867 | -0.164 (-1.42%) | 2,322,189 |
| 10 Apr 2003 | CNY | 11.3333 | 11.6756 | 11.2978 | 11.5511 | 11.5511 | +0.196 (+1.72%) | 2,915,948 |
| 9 Apr 2003 | CNY | 11.5556 | 11.5778 | 11.2756 | 11.3556 | 11.3556 | -0.2 (-1.73%) | 3,466,854 |
| 8 Apr 2003 | CNY | 11.7244 | 11.8222 | 11.5244 | 11.5556 | 11.5556 | -0.204 (-1.74%) | 3,958,161 |
| 7 Apr 2003 | CNY | 12.0444 | 12.1733 | 11.7333 | 11.76 | 11.76 | -0.284 (-2.36%) | 3,754,806 |
| 4 Apr 2003 | CNY | 11.8222 | 12.3556 | 11.7911 | 12.0444 | 12.0444 | +0.169 (+1.42%) | 7,940,331 |
| 3 Apr 2003 | CNY | 11.92 | 12.0444 | 11.7778 | 11.8756 | 11.8756 | -0.093 (-0.78%) | 4,797,342 |
| 2 Apr 2003 | CNY | 11.5556 | 12.4978 | 11.5111 | 11.9689 | 11.9689 | +0.369 (+3.18%) | 13,236,849 |
| 1 Apr 2003 | CNY | 12.4444 | 12.5689 | 11.4933 | 11.6 | 11.6 | 0.0 (0.0%) | 44,601,189 |
