| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2003 | CNY | 3.1198 | 3.1771 | 3.1094 | 3.1615 | 3.1615 | +0.042 (+1.34%) | 984,929 |
| 13 May 2003 | CNY | 3.1771 | 3.2083 | 3.1042 | 3.1198 | 3.1198 | -0.073 (-2.28%) | 1,420,740 |
| 12 May 2003 | CNY | 3.2813 | 3.2969 | 3.1771 | 3.1927 | 3.1927 | -0.094 (-2.85%) | 791,424 |
| 30 Apr 2003 | CNY | 3.276 | 3.3177 | 3.2552 | 3.2865 | 3.2865 | +0.026 (+0.80%) | 1,076,183 |
| 29 Apr 2003 | CNY | 3.3594 | 3.3854 | 3.2604 | 3.2604 | 3.2604 | -0.099 (-2.95%) | 1,203,982 |
| 28 Apr 2003 | CNY | 3.3385 | 3.3646 | 3.25 | 3.3594 | 3.3594 | -0.005 (-0.15%) | 1,174,343 |
| 24 Apr 2003 | CNY | 3.4115 | 3.4792 | 3.3438 | 3.3646 | 3.3646 | -0.104 (-3.00%) | 1,129,632 |
| 23 Apr 2003 | CNY | 3.5052 | 3.5208 | 3.4635 | 3.4688 | 3.4688 | -0.052 (-1.48%) | 906,336 |
| 22 Apr 2003 | CNY | 3.5677 | 3.5677 | 3.5 | 3.5208 | 3.5208 | -0.047 (-1.31%) | 797,055 |
| 21 Apr 2003 | CNY | 3.625 | 3.6354 | 3.5104 | 3.5677 | 3.5677 | -0.062 (-1.72%) | 1,151,055 |
| 18 Apr 2003 | CNY | 3.6146 | 3.7135 | 3.5521 | 3.6302 | 3.6302 | +0.047 (+1.31%) | 1,910,640 |
| 17 Apr 2003 | CNY | 3.5938 | 3.6458 | 3.5625 | 3.5833 | 3.5833 | -0.011 (-0.29%) | 1,278,420 |
| 16 Apr 2003 | CNY | 3.6719 | 3.7656 | 3.5833 | 3.5938 | 3.5938 | -0.057 (-1.57%) | 3,380,019 |
| 15 Apr 2003 | CNY | 3.651 | 3.6875 | 3.6042 | 3.651 | 3.651 | +0.005 (+0.14%) | 2,201,099 |
| 14 Apr 2003 | CNY | 3.5729 | 3.6719 | 3.5521 | 3.6458 | 3.6458 | +0.078 (+2.19%) | 2,999,736 |
| 11 Apr 2003 | CNY | 3.5156 | 3.5781 | 3.5104 | 3.5677 | 3.5677 | +0.062 (+1.78%) | 1,954,821 |
| 10 Apr 2003 | CNY | 3.4844 | 3.5156 | 3.4323 | 3.5052 | 3.5052 | +0.036 (+1.05%) | 1,495,196 |
| 9 Apr 2003 | CNY | 3.375 | 3.474 | 3.3281 | 3.4688 | 3.4688 | +0.094 (+2.78%) | 1,035,811 |
| 8 Apr 2003 | CNY | 3.401 | 3.4375 | 3.375 | 3.375 | 3.375 | -0.047 (-1.37%) | 647,431 |
| 7 Apr 2003 | CNY | 3.4792 | 3.4896 | 3.4167 | 3.4219 | 3.4219 | -0.057 (-1.65%) | 563,520 |
| 4 Apr 2003 | CNY | 3.4948 | 3.5 | 3.4635 | 3.4792 | 3.4792 | +0.005 (+0.15%) | 366,215 |
| 3 Apr 2003 | CNY | 3.4896 | 3.4896 | 3.4635 | 3.474 | 3.474 | -0.021 (-0.60%) | 398,812 |
| 2 Apr 2003 | CNY | 3.5313 | 3.5417 | 3.4844 | 3.4948 | 3.4948 | -0.026 (-0.74%) | 568,464 |
| 1 Apr 2003 | CNY | 3.4792 | 3.5521 | 3.4792 | 3.5208 | 3.5208 | +0.042 (+1.20%) | 922,792 |
| 31 Mar 2003 | CNY | 3.4688 | 3.4896 | 3.4167 | 3.4792 | 3.4792 | 0.0 (0.0%) | 1,385,973 |
| 28 Mar 2003 | CNY | 3.4063 | 3.6979 | 3.3646 | 3.4792 | 3.4792 | +0.089 (+2.61%) | 3,277,031 |
| 27 Mar 2003 | CNY | 3.2969 | 3.401 | 3.276 | 3.3906 | 3.3906 | +0.099 (+3.00%) | 496,859 |
| 26 Mar 2003 | CNY | 3.2865 | 3.3177 | 3.2708 | 3.2917 | 3.2917 | +0.005 (+0.16%) | 198,336 |
| 25 Mar 2003 | CNY | 3.3333 | 3.3333 | 3.2813 | 3.2865 | 3.2865 | -0.057 (-1.71%) | 460,992 |
| 24 Mar 2003 | CNY | 3.3854 | 3.4063 | 3.3229 | 3.3438 | 3.3438 | -0.042 (-1.23%) | 328,204 |
