| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2003 | CNY | 5.0767 | 5.1333 | 5.0467 | 5.1033 | 5.1033 | +0.037 (+0.72%) | 10,708,776 |
| 23 May 2003 | CNY | 4.87 | 5.1167 | 4.87 | 5.0667 | 5.0667 | +0.22 (+4.54%) | 36,939,372 |
| 22 May 2003 | CNY | 4.7967 | 4.86 | 4.7467 | 4.8467 | 4.8467 | +0.043 (+0.90%) | 10,595,475 |
| 21 May 2003 | CNY | 4.7433 | 4.8667 | 4.7333 | 4.8033 | 4.8033 | +0.02 (+0.42%) | 7,260,714 |
| 20 May 2003 | CNY | 4.87 | 4.8967 | 4.7167 | 4.7833 | 4.7833 | -0.137 (-2.78%) | 16,532,772 |
| 16 May 2003 | CNY | 4.85 | 4.9667 | 4.85 | 4.92 | 4.92 | +0.06 (+1.23%) | 19,665,918 |
| 15 May 2003 | CNY | 4.85 | 4.8667 | 4.77 | 4.86 | 4.86 | +0.033 (+0.69%) | 17,325,135 |
| 14 May 2003 | CNY | 4.62 | 4.83 | 4.6033 | 4.8267 | 4.8267 | +0.187 (+4.02%) | 20,958,741 |
| 13 May 2003 | CNY | 4.6933 | 4.8333 | 4.5933 | 4.64 | 4.64 | -0.04 (-0.85%) | 16,855,779 |
| 12 May 2003 | CNY | 4.5667 | 4.7133 | 4.5 | 4.68 | 4.68 | +0.12 (+2.63%) | 16,739,433 |
| 30 Apr 2003 | CNY | 4.44 | 4.5933 | 4.4267 | 4.56 | 4.56 | +0.13 (+2.93%) | 21,845,214 |
| 29 Apr 2003 | CNY | 4.4 | 4.4833 | 4.3367 | 4.43 | 4.43 | -0.04 (-0.89%) | 13,480,893 |
| 28 Apr 2003 | CNY | 4.05 | 4.4733 | 4.01 | 4.47 | 4.47 | +0.403 (+9.92%) | 21,485,784 |
| 25 Apr 2003 | CNY | 4.17 | 4.1767 | 4.0533 | 4.0667 | 4.0667 | -0.137 (-3.25%) | 9,261,000 |
| 24 Apr 2003 | CNY | 4.3233 | 4.3233 | 4.1 | 4.2033 | 4.2033 | -0.137 (-3.15%) | 12,680,367 |
| 23 Apr 2003 | CNY | 4.35 | 4.4 | 4.2833 | 4.34 | 4.34 | -0.03 (-0.69%) | 10,130,028 |
| 22 Apr 2003 | CNY | 4.47 | 4.47 | 4.3333 | 4.37 | 4.37 | -0.023 (-0.53%) | 10,477,611 |
| 21 Apr 2003 | CNY | 4.4833 | 4.4833 | 4.32 | 4.3933 | 4.3933 | -0.103 (-2.30%) | 11,450,871 |
| 18 Apr 2003 | CNY | 4.3467 | 4.5 | 4.28 | 4.4967 | 4.4967 | +0.16 (+3.69%) | 24,457,758 |
| 17 Apr 2003 | CNY | 4.3933 | 4.4833 | 4.25 | 4.3367 | 4.3367 | -0.057 (-1.29%) | 19,410,252 |
| 16 Apr 2003 | CNY | 4.67 | 4.7333 | 4.3367 | 4.3933 | 4.3933 | -0.143 (-3.16%) | 30,227,481 |
| 15 Apr 2003 | CNY | 4.2633 | 4.5667 | 4.1667 | 4.5367 | 4.5367 | +0.29 (+6.83%) | 35,001,006 |
| 14 Apr 2003 | CNY | 4.2167 | 4.33 | 4.1667 | 4.2467 | 4.2467 | -0.017 (-0.39%) | 14,329,458 |
| 11 Apr 2003 | CNY | 4.05 | 4.3333 | 3.9667 | 4.2633 | 4.2633 | +0.3 (+7.57%) | 20,243,769 |
| 10 Apr 2003 | CNY | 3.9867 | 3.9933 | 3.9333 | 3.9633 | 3.9633 | -0.01 (-0.25%) | 6,861,993 |
| 9 Apr 2003 | CNY | 3.8867 | 4 | 3.8367 | 3.9733 | 3.9733 | +0.073 (+1.88%) | 9,999,933 |
| 8 Apr 2003 | CNY | 3.8633 | 3.9167 | 3.8333 | 3.9 | 3.9 | +0.013 (+0.34%) | 6,048,726 |
| 7 Apr 2003 | CNY | 3.8833 | 3.9133 | 3.8267 | 3.8867 | 3.8867 | 0.0 (0.0%) | 6,050,880 |
| 4 Apr 2003 | CNY | 3.8 | 3.8933 | 3.8 | 3.8867 | 3.8867 | +0.08 (+2.10%) | 5,178,393 |
| 3 Apr 2003 | CNY | 3.8 | 3.8333 | 3.7667 | 3.8067 | 3.8067 | 0.0 (0.0%) | 5,088,201 |
