| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2003 | CNY | 2.9185 | 2.9461 | 2.8853 | 2.9461 | 2.9461 | +0.033 (+1.14%) | 2,099,870 |
| 30 May 2003 | CNY | 2.8632 | 2.924 | 2.8467 | 2.913 | 2.913 | +0.05 (+1.74%) | 2,543,001 |
| 29 May 2003 | CNY | 2.8467 | 2.8632 | 2.8301 | 2.8632 | 2.8632 | +0.011 (+0.39%) | 964,623 |
| 28 May 2003 | CNY | 2.8853 | 2.9019 | 2.8522 | 2.8522 | 2.8522 | -0.033 (-1.15%) | 1,146,619 |
| 27 May 2003 | CNY | 2.9185 | 2.9185 | 2.8688 | 2.8853 | 2.8853 | -0.022 (-0.76%) | 965,453 |
| 26 May 2003 | CNY | 2.8743 | 2.913 | 2.8743 | 2.9075 | 2.9075 | +0.033 (+1.16%) | 1,451,337 |
| 23 May 2003 | CNY | 2.8743 | 2.8909 | 2.8632 | 2.8743 | 2.8743 | +0.005 (+0.19%) | 1,672,192 |
| 22 May 2003 | CNY | 2.8245 | 2.8688 | 2.819 | 2.8688 | 2.8688 | +0.039 (+1.37%) | 1,234,779 |
| 21 May 2003 | CNY | 2.8356 | 2.8743 | 2.819 | 2.8301 | 2.8301 | -0.005 (-0.19%) | 718,541 |
| 20 May 2003 | CNY | 2.8909 | 2.8909 | 2.819 | 2.8356 | 2.8356 | -0.039 (-1.35%) | 794,634 |
| 19 May 2003 | CNY | 2.8743 | 2.9075 | 2.8522 | 2.8743 | 2.8743 | 0.0 (0.0%) | 1,104,065 |
| 16 May 2003 | CNY | 2.8743 | 2.8743 | 2.8522 | 2.8743 | 2.8743 | +0.005 (+0.19%) | 959,063 |
| 15 May 2003 | CNY | 2.8245 | 2.8798 | 2.7803 | 2.8688 | 2.8688 | +0.044 (+1.57%) | 1,799,992 |
| 14 May 2003 | CNY | 2.7637 | 2.8301 | 2.7637 | 2.8245 | 2.8245 | +0.028 (+0.99%) | 913,572 |
| 13 May 2003 | CNY | 2.9019 | 2.9019 | 2.7527 | 2.7969 | 2.7969 | -0.105 (-3.62%) | 2,471,500 |
| 12 May 2003 | CNY | 2.8853 | 2.9296 | 2.8632 | 2.9019 | 2.9019 | +0.017 (+0.58%) | 1,139,540 |
| 30 Apr 2003 | CNY | 2.9019 | 2.9406 | 2.8743 | 2.8853 | 2.8853 | -0.028 (-0.95%) | 1,227,365 |
| 29 Apr 2003 | CNY | 2.9296 | 2.9572 | 2.8743 | 2.913 | 2.913 | -0.094 (-3.12%) | 2,337,469 |
| 28 Apr 2003 | CNY | 2.9019 | 3.0125 | 2.8632 | 3.0069 | 3.0069 | +0.088 (+3.03%) | 3,248,290 |
| 25 Apr 2003 | CNY | 2.9406 | 2.9683 | 2.8467 | 2.9185 | 2.9185 | -0.011 (-0.38%) | 1,640,780 |
| 24 Apr 2003 | CNY | 2.9959 | 3.0346 | 2.9075 | 2.9296 | 2.9296 | -0.083 (-2.75%) | 2,512,231 |
| 23 Apr 2003 | CNY | 3.0678 | 3.1286 | 3.0125 | 3.0125 | 3.0125 | -0.033 (-1.09%) | 2,588,886 |
| 22 Apr 2003 | CNY | 3.0401 | 3.0733 | 3.018 | 3.0456 | 3.0456 | +0.005 (+0.18%) | 1,142,797 |
| 21 Apr 2003 | CNY | 3.1672 | 3.1672 | 3.0125 | 3.0401 | 3.0401 | -0.138 (-4.35%) | 3,556,739 |
| 18 Apr 2003 | CNY | 3.0954 | 3.2059 | 3.0512 | 3.1783 | 3.1783 | +0.083 (+2.68%) | 5,938,417 |
| 17 Apr 2003 | CNY | 3.0678 | 3.1064 | 3.0512 | 3.0954 | 3.0954 | 0.0 (0.0%) | 2,036,344 |
