| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2003 | CNY | 3.1953 | 3.1953 | 3.0503 | 3.1657 | 3.1657 | -0.015 (-0.47%) | 1,481,038 |
| 30 May 2003 | CNY | 3.0947 | 3.1953 | 3.0947 | 3.1805 | 3.1805 | +0.08 (+2.58%) | 2,509,437 |
| 29 May 2003 | CNY | 3.074 | 3.1065 | 3.0059 | 3.1006 | 3.1006 | -0.009 (-0.29%) | 3,088,583 |
| 28 May 2003 | CNY | 3.2189 | 3.2189 | 3.1036 | 3.1095 | 3.1095 | -0.115 (-3.58%) | 4,170,521 |
| 27 May 2003 | CNY | 3.2101 | 3.2396 | 3.1805 | 3.2249 | 3.2249 | 0.0 (0.0%) | 3,673,384 |
| 26 May 2003 | CNY | 3.1509 | 3.2396 | 3.1509 | 3.2249 | 3.2249 | +0.074 (+2.35%) | 5,045,052 |
| 23 May 2003 | CNY | 3.0473 | 3.213 | 3.0444 | 3.1509 | 3.1509 | +0.106 (+3.50%) | 9,852,030 |
| 22 May 2003 | CNY | 3.0296 | 3.0473 | 2.9793 | 3.0444 | 3.0444 | +0.015 (+0.49%) | 2,081,305 |
| 21 May 2003 | CNY | 3.0621 | 3.1036 | 3.0148 | 3.0296 | 3.0296 | -0.003 (-0.10%) | 2,472,334 |
| 20 May 2003 | CNY | 2.9882 | 3.0473 | 2.9645 | 3.0325 | 3.0325 | +0.033 (+1.08%) | 2,736,836 |
| 19 May 2003 | CNY | 3.0473 | 3.0917 | 2.9911 | 3 | 3 | -0.044 (-1.46%) | 2,062,205 |
| 16 May 2003 | CNY | 3.0769 | 3.0858 | 3.0178 | 3.0444 | 3.0444 | -0.033 (-1.06%) | 3,270,873 |
| 15 May 2003 | CNY | 3.0651 | 3.145 | 3.0325 | 3.0769 | 3.0769 | -0.021 (-0.67%) | 7,842,478 |
| 14 May 2003 | CNY | 2.9586 | 3.1065 | 2.9142 | 3.0976 | 3.0976 | +0.13 (+4.38%) | 7,145,367 |
| 13 May 2003 | CNY | 2.9941 | 3.0118 | 2.9053 | 2.9675 | 2.9675 | -0.021 (-0.69%) | 6,321,664 |
| 12 May 2003 | CNY | 2.8639 | 2.9882 | 2.8639 | 2.9882 | 2.9882 | +0.115 (+4.02%) | 9,536,274 |
| 30 Apr 2003 | CNY | 2.7811 | 2.8994 | 2.7752 | 2.8728 | 2.8728 | +0.098 (+3.52%) | 5,520,672 |
| 29 Apr 2003 | CNY | 2.7515 | 2.7811 | 2.7012 | 2.7752 | 2.7752 | +0.018 (+0.65%) | 2,689,939 |
| 28 Apr 2003 | CNY | 2.5651 | 2.7663 | 2.5621 | 2.7574 | 2.7574 | +0.121 (+4.60%) | 2,827,407 |
| 25 Apr 2003 | CNY | 2.5828 | 2.7219 | 2.5562 | 2.6361 | 2.6361 | +0.044 (+1.71%) | 1,345,395 |
| 24 Apr 2003 | CNY | 2.6479 | 2.6568 | 2.5414 | 2.5917 | 2.5917 | -0.059 (-2.23%) | 1,468,610 |
| 23 Apr 2003 | CNY | 2.7278 | 2.7308 | 2.6331 | 2.6509 | 2.6509 | -0.086 (-3.14%) | 1,401,010 |
| 22 Apr 2003 | CNY | 2.7249 | 2.7544 | 2.716 | 2.7367 | 2.7367 | +0.012 (+0.43%) | 923,821 |
| 21 Apr 2003 | CNY | 2.8284 | 2.8284 | 2.7041 | 2.7249 | 2.7249 | -0.121 (-4.26%) | 1,922,564 |
| 18 Apr 2003 | CNY | 2.8965 | 2.8994 | 2.8254 | 2.8462 | 2.8462 | -0.003 (-0.10%) | 1,904,545 |
| 17 Apr 2003 | CNY | 2.8254 | 2.8787 | 2.8166 | 2.8491 | 2.8491 | +0.027 (+0.94%) | 2,490,238 |
| 16 Apr 2003 | CNY | 2.9142 | 2.9142 | 2.8107 | 2.8225 | 2.8225 | -0.095 (-3.25%) | 3,613,263 |
| 15 Apr 2003 | CNY | 2.8846 | 2.929 | 2.8639 | 2.9172 | 2.9172 | +0.035 (+1.23%) | 4,156,896 |
| 14 Apr 2003 | CNY | 2.7485 | 2.8994 | 2.7485 | 2.8817 | 2.8817 | +0.124 (+4.51%) | 7,162,716 |
| 11 Apr 2003 | CNY | 2.6982 | 2.7899 | 2.6834 | 2.7574 | 2.7574 | +0.059 (+2.19%) | 2,782,726 |
