| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2003 | CNY | 2.0375 | 2.0396 | 2 | 2.0083 | 2.0083 | -0.027 (-1.33%) | 8,392,320 |
| 4 Jun 2003 | CNY | 1.975 | 2.075 | 1.9688 | 2.0354 | 2.0354 | +0.056 (+2.84%) | 22,514,232 |
| 3 Jun 2003 | CNY | 2.0167 | 2.0188 | 1.9771 | 1.9792 | 1.9792 | -0.033 (-1.65%) | 9,997,819 |
| 2 Jun 2003 | CNY | 1.9688 | 2.0313 | 1.9688 | 2.0125 | 2.0125 | +0.056 (+2.87%) | 22,214,808 |
| 30 May 2003 | CNY | 1.9167 | 1.9688 | 1.8979 | 1.9563 | 1.9563 | +0.044 (+2.29%) | 9,715,550 |
| 29 May 2003 | CNY | 1.8958 | 1.9208 | 1.8854 | 1.9125 | 1.9125 | +0.008 (+0.44%) | 6,227,721 |
| 28 May 2003 | CNY | 1.9375 | 1.9604 | 1.9021 | 1.9042 | 1.9042 | -0.035 (-1.83%) | 6,550,329 |
| 27 May 2003 | CNY | 1.9563 | 1.9688 | 1.9292 | 1.9396 | 1.9396 | -0.021 (-1.06%) | 7,665,998 |
| 26 May 2003 | CNY | 1.9771 | 1.9917 | 1.9542 | 1.9604 | 1.9604 | -0.013 (-0.63%) | 6,424,732 |
| 23 May 2003 | CNY | 1.9458 | 2.0167 | 1.9333 | 1.9729 | 1.9729 | +0.027 (+1.39%) | 13,015,646 |
| 22 May 2003 | CNY | 1.9438 | 1.9688 | 1.9375 | 1.9458 | 1.9458 | -0.015 (-0.74%) | 6,989,908 |
| 21 May 2003 | CNY | 1.8854 | 2 | 1.875 | 1.9604 | 1.9604 | +0.081 (+4.32%) | 17,439,417 |
| 20 May 2003 | CNY | 1.9167 | 1.9167 | 1.875 | 1.8792 | 1.8792 | -0.042 (-2.17%) | 5,740,977 |
| 19 May 2003 | CNY | 1.9 | 1.9375 | 1.8875 | 1.9208 | 1.9208 | +0.021 (+1.09%) | 8,684,889 |
| 16 May 2003 | CNY | 1.9271 | 1.9375 | 1.8917 | 1.9 | 1.9 | -0.017 (-0.87%) | 9,411,360 |
| 15 May 2003 | CNY | 1.8563 | 1.9375 | 1.8458 | 1.9167 | 1.9167 | +0.05 (+2.68%) | 12,218,188 |
| 14 May 2003 | CNY | 1.7917 | 1.8958 | 1.7917 | 1.8667 | 1.8667 | +0.052 (+2.87%) | 11,527,425 |
| 13 May 2003 | CNY | 1.8979 | 1.9125 | 1.8083 | 1.8146 | 1.8146 | -0.108 (-5.63%) | 18,516,283 |
| 12 May 2003 | CNY | 2.025 | 2.0417 | 1.9167 | 1.9229 | 1.9229 | -0.131 (-6.39%) | 18,162,331 |
| 30 Apr 2003 | CNY | 2.025 | 2.1083 | 2.0208 | 2.0542 | 2.0542 | +0.021 (+1.03%) | 14,332,646 |
| 29 Apr 2003 | CNY | 2.125 | 2.125 | 2.0313 | 2.0333 | 2.0333 | -0.104 (-4.87%) | 19,841,683 |
| 28 Apr 2003 | CNY | 2.0833 | 2.15 | 2.0104 | 2.1375 | 2.1375 | +0.025 (+1.18%) | 36,213,096 |
| 25 Apr 2003 | CNY | 2.2521 | 2.2542 | 2.1042 | 2.1125 | 2.1125 | -0.146 (-6.46%) | 38,741,419 |
| 24 Apr 2003 | CNY | 2.2625 | 2.3063 | 2.2104 | 2.2583 | 2.2583 | -0.019 (-0.83%) | 42,170,990 |
| 23 Apr 2003 | CNY | 2.2188 | 2.3417 | 2.2188 | 2.2771 | 2.2771 | +0.069 (+3.12%) | 85,795,771 |
| 22 Apr 2003 | CNY | 2.1896 | 2.2854 | 2.1896 | 2.2083 | 2.2083 | 0.0 (0.0%) | 154,598,923 |
