| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2003 | CNY | 3.5945 | 3.6101 | 3.4577 | 3.467 | 3.467 | -0.065 (-1.85%) | 26,684,792 |
| 29 May 2003 | CNY | 3.4049 | 3.5417 | 3.3831 | 3.5323 | 3.5323 | +0.159 (+4.70%) | 25,558,053 |
| 28 May 2003 | CNY | 3.352 | 3.4453 | 3.3054 | 3.3738 | 3.3738 | +0.009 (+0.28%) | 18,510,170 |
| 27 May 2003 | CNY | 3.3489 | 3.3738 | 3.2494 | 3.3644 | 3.3644 | +0.019 (+0.56%) | 13,492,374 |
| 26 May 2003 | CNY | 3.3582 | 3.4204 | 3.324 | 3.3458 | 3.3458 | -0.012 (-0.37%) | 15,837,877 |
| 23 May 2003 | CNY | 3.3085 | 3.5106 | 3.3085 | 3.3582 | 3.3582 | +0.04 (+1.22%) | 42,182,085 |
| 22 May 2003 | CNY | 3.1965 | 3.3427 | 3.1685 | 3.3178 | 3.3178 | +0.103 (+3.19%) | 20,176,843 |
| 21 May 2003 | CNY | 3.2649 | 3.3458 | 3.2027 | 3.2152 | 3.2152 | -0.062 (-1.90%) | 22,506,288 |
| 20 May 2003 | CNY | 3.3831 | 3.3831 | 3.2338 | 3.2774 | 3.2774 | -0.118 (-3.48%) | 21,876,981 |
| 19 May 2003 | CNY | 3.4515 | 3.4639 | 3.3613 | 3.3955 | 3.3955 | -0.056 (-1.62%) | 19,279,283 |
| 16 May 2003 | CNY | 3.3302 | 3.5044 | 3.2836 | 3.4515 | 3.4515 | +0.078 (+2.30%) | 54,429,159 |
| 15 May 2003 | CNY | 3.3116 | 3.4546 | 3.2214 | 3.3738 | 3.3738 | +0.23 (+7.32%) | 113,262,924 |
| 14 May 2003 | CNY | 2.8576 | 3.1437 | 2.8327 | 3.1437 | 3.1437 | +0.286 (+10.01%) | 51,705,770 |
| 13 May 2003 | CNY | 2.9664 | 3.0379 | 2.8545 | 2.8576 | 2.8576 | -0.071 (-2.44%) | 18,339,535 |
| 12 May 2003 | CNY | 2.8327 | 2.9509 | 2.7985 | 2.9291 | 2.9291 | +0.096 (+3.40%) | 11,291,932 |
| 30 Apr 2003 | CNY | 2.7394 | 2.8607 | 2.7363 | 2.8327 | 2.8327 | +0.04 (+1.45%) | 7,499,914 |
| 28 Apr 2003 | CNY | 2.6679 | 2.8141 | 2.6275 | 2.7923 | 2.7923 | +0.103 (+3.81%) | 5,479,260 |
| 25 Apr 2003 | CNY | 2.7519 | 2.783 | 2.6741 | 2.6897 | 2.6897 | -0.05 (-1.81%) | 4,139,020 |
| 24 Apr 2003 | CNY | 2.8762 | 2.9384 | 2.7052 | 2.7394 | 2.7394 | -0.062 (-2.22%) | 4,620,523 |
| 23 Apr 2003 | CNY | 2.7985 | 2.842 | 2.7923 | 2.8016 | 2.8016 | -0.028 (-0.99%) | 3,502,050 |
| 22 Apr 2003 | CNY | 2.8358 | 2.8576 | 2.8016 | 2.8296 | 2.8296 | -0.012 (-0.44%) | 4,861,176 |
| 21 Apr 2003 | CNY | 2.9229 | 2.9229 | 2.811 | 2.842 | 2.842 | -0.09 (-3.08%) | 7,887,809 |
| 18 Apr 2003 | CNY | 2.8856 | 2.9789 | 2.8483 | 2.9322 | 2.9322 | +0.059 (+2.06%) | 7,986,476 |
| 17 Apr 2003 | CNY | 2.8918 | 2.9229 | 2.8327 | 2.8731 | 2.8731 | -0.019 (-0.65%) | 7,571,158 |
| 16 Apr 2003 | CNY | 2.9851 | 3.0504 | 2.8762 | 2.8918 | 2.8918 | -0.096 (-3.23%) | 13,059,220 |
| 15 Apr 2003 | CNY | 3.01 | 3.0162 | 2.9291 | 2.9882 | 2.9882 | -0.009 (-0.31%) | 12,684,920 |
| 14 Apr 2003 | CNY | 2.9695 | 3.0939 | 2.9695 | 2.9975 | 2.9975 | +0.031 (+1.05%) | 16,421,179 |
| 11 Apr 2003 | CNY | 2.9011 | 2.9913 | 2.8918 | 2.9664 | 2.9664 | +0.071 (+2.47%) | 13,530,220 |
| 10 Apr 2003 | CNY | 2.9167 | 2.9913 | 2.8918 | 2.8949 | 2.8949 | -0.016 (-0.54%) | 25,222,058 |
| 9 Apr 2003 | CNY | 2.8172 | 2.9136 | 2.8172 | 2.9105 | 2.9105 | +0.093 (+3.31%) | 20,198,933 |
