| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2003 | CNY | 4.5496 | 4.6031 | 4.5038 | 4.542 | 4.542 | -0.015 (-0.34%) | 879,902 |
| 29 May 2003 | CNY | 4.5649 | 4.6947 | 4.374 | 4.5573 | 4.5573 | -0.008 (-0.17%) | 2,988,036 |
| 28 May 2003 | CNY | 4.3893 | 4.6183 | 4.374 | 4.5649 | 4.5649 | +0.137 (+3.10%) | 3,911,534 |
| 27 May 2003 | CNY | 4.3206 | 4.458 | 4.2748 | 4.4275 | 4.4275 | +0.137 (+3.20%) | 2,655,305 |
| 26 May 2003 | CNY | 4.0763 | 4.2901 | 4.0611 | 4.2901 | 4.2901 | +0.206 (+5.05%) | 4,092,078 |
| 23 May 2003 | CNY | 4.0382 | 4.1145 | 3.9313 | 4.084 | 4.084 | +0.031 (+0.75%) | 2,348,151 |
| 22 May 2003 | CNY | 4.0534 | 4.1374 | 4.0153 | 4.0534 | 4.0534 | 0.0 (0.0%) | 1,017,298 |
| 21 May 2003 | CNY | 4.084 | 4.1069 | 3.9695 | 4.0534 | 4.0534 | -0.023 (-0.56%) | 774,137 |
| 20 May 2003 | CNY | 4.0305 | 4.1069 | 4.0076 | 4.0763 | 4.0763 | +0.03 (+0.75%) | 1,562,688 |
| 19 May 2003 | CNY | 3.9542 | 4.1145 | 3.9237 | 4.0458 | 4.0458 | +0.076 (+1.92%) | 1,654,144 |
| 16 May 2003 | CNY | 4.0229 | 4.0229 | 3.9084 | 3.9695 | 3.9695 | -0.053 (-1.33%) | 1,452,905 |
| 15 May 2003 | CNY | 4.145 | 4.145 | 3.8931 | 4.0229 | 4.0229 | +0.015 (+0.38%) | 1,978,103 |
| 14 May 2003 | CNY | 3.8168 | 4.0076 | 3.7863 | 4.0076 | 4.0076 | +0.191 (+5.00%) | 2,099,478 |
| 13 May 2003 | CNY | 3.8244 | 3.9542 | 3.7557 | 3.8168 | 3.8168 | -0.137 (-3.47%) | 2,710,475 |
| 12 May 2003 | CNY | 4.1221 | 4.1221 | 3.9542 | 3.9542 | 3.9542 | -0.206 (-4.95%) | 1,549,089 |
| 30 Apr 2003 | CNY | 4.1985 | 4.2748 | 4.1603 | 4.1603 | 4.1603 | -0.221 (-5.05%) | 3,396,667 |
| 29 Apr 2003 | CNY | 4.3817 | 4.5802 | 4.3817 | 4.3817 | 4.3817 | -0.229 (-4.97%) | 3,731,922 |
| 25 Apr 2003 | CNY | 4.6031 | 4.7252 | 4.5802 | 4.6107 | 4.6107 | +0.008 (+0.17%) | 812,782 |
| 24 Apr 2003 | CNY | 4.7176 | 4.7176 | 4.6031 | 4.6031 | 4.6031 | -0.16 (-3.37%) | 1,105,317 |
| 23 Apr 2003 | CNY | 5.0534 | 5.0763 | 4.6183 | 4.7634 | 4.7634 | -0.313 (-6.16%) | 1,920,225 |
| 22 Apr 2003 | CNY | 5.1374 | 5.1908 | 5.0458 | 5.0763 | 5.0763 | -0.092 (-1.77%) | 679,126 |
| 21 Apr 2003 | CNY | 5.0382 | 5.229 | 5.0229 | 5.1679 | 5.1679 | +0.13 (+2.57%) | 1,316,974 |
| 18 Apr 2003 | CNY | 5.0916 | 5.1527 | 5.0153 | 5.0382 | 5.0382 | -0.092 (-1.79%) | 1,613,648 |
| 17 Apr 2003 | CNY | 5.2519 | 5.2519 | 5.0076 | 5.1298 | 5.1298 | -0.137 (-2.61%) | 3,072,832 |
| 16 Apr 2003 | CNY | 5.1527 | 5.5038 | 5.145 | 5.2672 | 5.2672 | +0.26 (+5.18%) | 12,856,328 |
| 15 Apr 2003 | CNY | 4.7328 | 5.0076 | 4.7328 | 5.0076 | 5.0076 | +0.458 (+10.07%) | 4,048,515 |
| 11 Apr 2003 | CNY | 4.5878 | 4.6183 | 4.4886 | 4.5496 | 4.5496 | -0.031 (-0.67%) | 1,293,311 |
| 10 Apr 2003 | CNY | 4.7176 | 4.7176 | 4.4809 | 4.5802 | 4.5802 | 0.0 (0.0%) | 868,260 |
| 9 Apr 2003 | CNY | 4.7176 | 4.7176 | 4.5344 | 4.5802 | 4.5802 | -0.13 (-2.75%) | 1,130,679 |
| 8 Apr 2003 | CNY | 4.6565 | 4.7328 | 4.626 | 4.7099 | 4.7099 | +0.038 (+0.82%) | 737,283 |
