| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2003 | CNY | 4.882 | 4.8882 | 4.7826 | 4.8199 | 4.8199 | -0.062 (-1.27%) | 2,185,736 |
| 23 May 2003 | CNY | 4.7888 | 4.9193 | 4.7764 | 4.882 | 4.882 | +0.106 (+2.21%) | 3,065,555 |
| 22 May 2003 | CNY | 4.8447 | 4.8447 | 4.764 | 4.7764 | 4.7764 | -0.162 (-3.27%) | 2,263,569 |
| 21 May 2003 | CNY | 4.8944 | 5 | 4.8447 | 4.9379 | 4.9379 | +0.043 (+0.89%) | 6,856,040 |
| 20 May 2003 | CNY | 4.7205 | 4.9068 | 4.6708 | 4.8944 | 4.8944 | +0.149 (+3.14%) | 5,675,607 |
| 19 May 2003 | CNY | 4.7888 | 4.8075 | 4.7019 | 4.7453 | 4.7453 | -0.037 (-0.78%) | 2,349,939 |
| 16 May 2003 | CNY | 4.8758 | 4.8758 | 4.7453 | 4.7826 | 4.7826 | -0.112 (-2.28%) | 3,605,760 |
| 15 May 2003 | CNY | 4.8758 | 4.9068 | 4.8075 | 4.8944 | 4.8944 | +0.037 (+0.77%) | 6,637,386 |
| 14 May 2003 | CNY | 4.7764 | 4.8882 | 4.7391 | 4.8571 | 4.8571 | +0.043 (+0.90%) | 5,700,243 |
| 13 May 2003 | CNY | 4.7205 | 4.8758 | 4.6273 | 4.8137 | 4.8137 | +0.043 (+0.91%) | 8,379,460 |
| 12 May 2003 | CNY | 4.5963 | 4.8385 | 4.5342 | 4.7702 | 4.7702 | +0.118 (+2.54%) | 2,021,651 |
| 30 Apr 2003 | CNY | 4.5031 | 4.677 | 4.3975 | 4.6522 | 4.6522 | +0.143 (+3.17%) | 3,047,866 |
| 29 Apr 2003 | CNY | 4.6335 | 4.6335 | 4.4907 | 4.5093 | 4.5093 | -0.118 (-2.55%) | 1,519,136 |
| 28 Apr 2003 | CNY | 4.3789 | 4.6398 | 4.3478 | 4.6273 | 4.6273 | +0.199 (+4.49%) | 4,154,849 |
| 25 Apr 2003 | CNY | 4.5093 | 4.6211 | 4.3975 | 4.4286 | 4.4286 | -0.081 (-1.79%) | 2,326,966 |
| 24 Apr 2003 | CNY | 4.5093 | 4.5342 | 4.3478 | 4.5093 | 4.5093 | 0.0 (0.0%) | 3,011,418 |
| 23 Apr 2003 | CNY | 4.4783 | 4.6149 | 4.4162 | 4.5093 | 4.5093 | -0.106 (-2.29%) | 2,039,093 |
| 21 Apr 2003 | CNY | 4.7516 | 4.764 | 4.5839 | 4.6149 | 4.6149 | -0.168 (-3.51%) | 2,438,506 |
| 18 Apr 2003 | CNY | 4.8385 | 4.8447 | 4.7205 | 4.7826 | 4.7826 | -0.056 (-1.16%) | 2,981,761 |
| 17 Apr 2003 | CNY | 4.8447 | 4.8758 | 4.7205 | 4.8385 | 4.8385 | -0.037 (-0.77%) | 3,576,885 |
| 16 Apr 2003 | CNY | 5.0311 | 5.0435 | 4.8137 | 4.8758 | 4.8758 | -0.106 (-2.12%) | 7,017,412 |
| 15 Apr 2003 | CNY | 4.9689 | 5.0683 | 4.7826 | 4.9814 | 4.9814 | +0.05 (+1.01%) | 17,834,126 |
| 14 Apr 2003 | CNY | 4.646 | 5 | 4.5776 | 4.9317 | 4.9317 | +0.286 (+6.15%) | 12,520,026 |
| 11 Apr 2003 | CNY | 4.6211 | 4.6708 | 4.528 | 4.646 | 4.646 | +0.025 (+0.54%) | 6,206,247 |
| 10 Apr 2003 | CNY | 4.6273 | 4.6832 | 4.528 | 4.6211 | 4.6211 | -0.012 (-0.27%) | 2,905,766 |
| 9 Apr 2003 | CNY | 4.5342 | 4.6894 | 4.4162 | 4.6335 | 4.6335 | +0.099 (+2.19%) | 4,636,125 |
| 8 Apr 2003 | CNY | 4.5963 | 4.6211 | 4.5217 | 4.5342 | 4.5342 | -0.068 (-1.48%) | 4,738,069 |
| 7 Apr 2003 | CNY | 4.6025 | 4.6273 | 4.5342 | 4.6025 | 4.6025 | 0.0 (0.0%) | 4,057,145 |
| 4 Apr 2003 | CNY | 4.5714 | 4.6149 | 4.5342 | 4.6025 | 4.6025 | +0.031 (+0.68%) | 4,234,882 |
| 3 Apr 2003 | CNY | 4.5342 | 4.5901 | 4.4907 | 4.5714 | 4.5714 | +0.031 (+0.68%) | 5,180,691 |
