| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2003 | CNY | 3.4405 | 3.4722 | 3.4246 | 3.4643 | 3.4643 | +0.024 (+0.69%) | 2,268,224 |
| 28 May 2003 | CNY | 3.4405 | 3.4841 | 3.3929 | 3.4405 | 3.4405 | 0.0 (0.0%) | 2,142,997 |
| 27 May 2003 | CNY | 3.2937 | 3.5318 | 3.2937 | 3.4405 | 3.4405 | +0.147 (+4.46%) | 5,520,717 |
| 26 May 2003 | CNY | 3.2619 | 3.2937 | 3.2143 | 3.2937 | 3.2937 | +0.032 (+0.97%) | 2,841,105 |
| 23 May 2003 | CNY | 3.254 | 3.3135 | 3.2222 | 3.2619 | 3.2619 | +0.008 (+0.24%) | 2,531,476 |
| 22 May 2003 | CNY | 3.2897 | 3.3135 | 3.2302 | 3.254 | 3.254 | -0.036 (-1.09%) | 1,700,496 |
| 21 May 2003 | CNY | 3.3095 | 3.3254 | 3.2619 | 3.2897 | 3.2897 | -0.016 (-0.48%) | 1,732,119 |
| 20 May 2003 | CNY | 3.2976 | 3.3333 | 3.2937 | 3.3056 | 3.3056 | 0.0 (0.0%) | 1,955,772 |
| 19 May 2003 | CNY | 3.2937 | 3.3333 | 3.2857 | 3.3056 | 3.3056 | 0.0 (0.0%) | 1,913,446 |
| 16 May 2003 | CNY | 3.3175 | 3.3532 | 3.2619 | 3.3056 | 3.3056 | -0.02 (-0.60%) | 1,856,484 |
| 15 May 2003 | CNY | 3.2659 | 3.3294 | 3.1944 | 3.3254 | 3.3254 | +0.056 (+1.70%) | 2,395,202 |
| 14 May 2003 | CNY | 3.2341 | 3.2857 | 3.127 | 3.2698 | 3.2698 | -0.028 (-0.84%) | 2,688,426 |
| 12 May 2003 | CNY | 3.2976 | 3.3333 | 3.254 | 3.2976 | 3.2976 | 0.0 (0.0%) | 1,496,880 |
| 30 Apr 2003 | CNY | 3.2738 | 3.3611 | 3.2738 | 3.2976 | 3.2976 | +0.02 (+0.60%) | 1,810,620 |
| 29 Apr 2003 | CNY | 3.3333 | 3.3532 | 3.2143 | 3.2778 | 3.2778 | -0.064 (-1.90%) | 2,510,928 |
| 28 Apr 2003 | CNY | 3.373 | 3.373 | 3.1825 | 3.3413 | 3.3413 | -0.032 (-0.94%) | 4,191,291 |
| 25 Apr 2003 | CNY | 3.4484 | 3.4881 | 3.3135 | 3.373 | 3.373 | -0.075 (-2.19%) | 3,760,452 |
| 24 Apr 2003 | CNY | 3.6111 | 3.6429 | 3.4127 | 3.4484 | 3.4484 | -0.147 (-4.08%) | 5,019,840 |
| 23 Apr 2003 | CNY | 3.7183 | 3.7381 | 3.5714 | 3.5952 | 3.5952 | -0.123 (-3.31%) | 5,373,648 |
| 22 Apr 2003 | CNY | 3.6587 | 3.75 | 3.6548 | 3.7183 | 3.7183 | +0.06 (+1.63%) | 8,793,668 |
| 21 Apr 2003 | CNY | 3.6706 | 3.6865 | 3.5952 | 3.6587 | 3.6587 | -0.012 (-0.32%) | 5,369,464 |
| 18 Apr 2003 | CNY | 3.5754 | 3.6825 | 3.5714 | 3.6706 | 3.6706 | +0.091 (+2.55%) | 6,385,924 |
| 17 Apr 2003 | CNY | 3.5714 | 3.6111 | 3.5516 | 3.5794 | 3.5794 | 0.0 (0.0%) | 3,762,518 |
| 16 Apr 2003 | CNY | 3.6746 | 3.7024 | 3.5397 | 3.5794 | 3.5794 | -0.095 (-2.59%) | 4,742,418 |
| 15 Apr 2003 | CNY | 3.6032 | 3.6825 | 3.5516 | 3.6746 | 3.6746 | +0.071 (+1.98%) | 6,166,891 |
| 14 Apr 2003 | CNY | 3.496 | 3.6071 | 3.4365 | 3.6032 | 3.6032 | +0.107 (+3.07%) | 4,741,576 |
| 11 Apr 2003 | CNY | 3.504 | 3.5437 | 3.4722 | 3.496 | 3.496 | 0.0 (0.0%) | 1,924,776 |
