| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2003 | CNY | 5.8547 | 5.8803 | 5.7692 | 5.8333 | 5.8333 | -0.021 (-0.37%) | 749,403 |
| 22 May 2003 | CNY | 5.8547 | 5.8547 | 5.7692 | 5.8547 | 5.8547 | -0.009 (-0.15%) | 449,048 |
| 21 May 2003 | CNY | 5.8932 | 5.8932 | 5.7949 | 5.8633 | 5.8633 | +0.038 (+0.66%) | 360,018 |
| 20 May 2003 | CNY | 5.9402 | 5.9402 | 5.8034 | 5.8248 | 5.8248 | -0.09 (-1.52%) | 557,338 |
| 19 May 2003 | CNY | 5.812 | 5.9615 | 5.812 | 5.9145 | 5.9145 | +0.098 (+1.69%) | 777,764 |
| 16 May 2003 | CNY | 5.812 | 5.8547 | 5.7479 | 5.8162 | 5.8162 | -0.03 (-0.51%) | 757,769 |
| 15 May 2003 | CNY | 5.5769 | 5.8675 | 5.5769 | 5.8462 | 5.8462 | +0.274 (+4.91%) | 1,038,583 |
| 14 May 2003 | CNY | 5.5043 | 5.6667 | 5.4402 | 5.5727 | 5.5727 | +0.133 (+2.44%) | 841,613 |
| 13 May 2003 | CNY | 5.8675 | 5.8675 | 5.4274 | 5.4402 | 5.4402 | -0.414 (-7.08%) | 1,692,419 |
| 12 May 2003 | CNY | 5.8761 | 5.8889 | 5.7949 | 5.8547 | 5.8547 | -0.038 (-0.65%) | 518,043 |
| 30 Apr 2003 | CNY | 5.8504 | 6.047 | 5.7821 | 5.8932 | 5.8932 | +0.073 (+1.25%) | 1,151,235 |
| 29 Apr 2003 | CNY | 5.8333 | 5.9744 | 5.812 | 5.8205 | 5.8205 | -0.115 (-1.94%) | 802,753 |
| 28 Apr 2003 | CNY | 6.0256 | 6.0256 | 5.7778 | 5.9359 | 5.9359 | +0.158 (+2.74%) | 1,862,134 |
| 25 Apr 2003 | CNY | 6.1752 | 6.1752 | 5.7564 | 5.7778 | 5.7778 | -0.167 (-2.80%) | 2,155,762 |
| 24 Apr 2003 | CNY | 5.9786 | 6.1966 | 5.718 | 5.9444 | 5.9444 | +0.026 (+0.43%) | 4,010,341 |
| 23 Apr 2003 | CNY | 6.4316 | 6.4316 | 5.9103 | 5.9188 | 5.9188 | -0.449 (-7.05%) | 4,228,433 |
| 22 Apr 2003 | CNY | 6.2863 | 6.406 | 6.2308 | 6.3675 | 6.3675 | +0.149 (+2.40%) | 2,357,826 |
| 21 Apr 2003 | CNY | 6.3462 | 6.3675 | 6.2051 | 6.218 | 6.218 | -0.12 (-1.89%) | 2,531,727 |
| 18 Apr 2003 | CNY | 6.3889 | 6.4103 | 6.3034 | 6.3376 | 6.3376 | +0.004 (+0.07%) | 1,415,007 |
| 17 Apr 2003 | CNY | 6.3248 | 6.4487 | 6.2051 | 6.3333 | 6.3333 | +0.009 (+0.13%) | 1,728,923 |
| 16 Apr 2003 | CNY | 6.3504 | 6.4103 | 5.8333 | 6.3248 | 6.3248 | +0.009 (+0.14%) | 5,593,379 |
| 15 Apr 2003 | CNY | 6.0256 | 6.453 | 6.0256 | 6.3162 | 6.3162 | +0.303 (+5.05%) | 4,999,194 |
| 14 Apr 2003 | CNY | 5.9829 | 6.1325 | 5.9188 | 6.0128 | 6.0128 | +0.077 (+1.30%) | 2,306,470 |
| 11 Apr 2003 | CNY | 5.9957 | 6.0256 | 5.8761 | 5.9359 | 5.9359 | -0.068 (-1.14%) | 2,886,715 |
| 10 Apr 2003 | CNY | 6.047 | 6.0598 | 5.9744 | 6.0043 | 6.0043 | -0.043 (-0.71%) | 1,821,350 |
| 9 Apr 2003 | CNY | 5.9316 | 6.0897 | 5.8932 | 6.047 | 6.047 | +0.115 (+1.95%) | 3,420,448 |
| 8 Apr 2003 | CNY | 5.8333 | 5.9487 | 5.8333 | 5.9316 | 5.9316 | +0.073 (+1.24%) | 1,862,757 |
| 7 Apr 2003 | CNY | 5.9316 | 5.9829 | 5.8291 | 5.859 | 5.859 | -0.073 (-1.22%) | 2,189,493 |
| 4 Apr 2003 | CNY | 5.9701 | 5.9829 | 5.8974 | 5.9316 | 5.9316 | 0.0 (0.0%) | 1,501,578 |
| 3 Apr 2003 | CNY | 5.8462 | 6.0128 | 5.8462 | 5.9316 | 5.9316 | +0.073 (+1.24%) | 2,264,317 |
