| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2003 | CNY | 6.2727 | 6.3939 | 6.2424 | 6.2485 | 6.2485 | -0.018 (-0.29%) | 134,917 |
| 21 May 2003 | CNY | 6.2303 | 6.3091 | 6.2182 | 6.2667 | 6.2667 | 0.0 (0.0%) | 114,216 |
| 20 May 2003 | CNY | 6.2909 | 6.3939 | 6.2424 | 6.2667 | 6.2667 | -0.133 (-2.08%) | 154,770 |
| 19 May 2003 | CNY | 6.2242 | 6.4546 | 6.2061 | 6.4 | 6.4 | +0.176 (+2.82%) | 288,519 |
| 16 May 2003 | CNY | 6.3636 | 6.3636 | 6.1818 | 6.2242 | 6.2242 | +0.048 (+0.78%) | 264,990 |
| 15 May 2003 | CNY | 6.0606 | 6.1818 | 5.9394 | 6.1758 | 6.1758 | +0.109 (+1.80%) | 294,987 |
| 14 May 2003 | CNY | 5.8121 | 6.0788 | 5.8121 | 6.0667 | 6.0667 | -0.049 (-0.79%) | 520,868 |
| 13 May 2003 | CNY | 6.3515 | 6.3515 | 6.1152 | 6.1152 | 6.1152 | -0.321 (-4.99%) | 154,605 |
| 30 Apr 2003 | CNY | 6.4849 | 6.5152 | 6.4242 | 6.4364 | 6.4364 | -0.012 (-0.19%) | 169,785 |
| 29 Apr 2003 | CNY | 6.6182 | 6.6182 | 6.4121 | 6.4485 | 6.4485 | -0.17 (-2.56%) | 219,949 |
| 28 Apr 2003 | CNY | 6.7273 | 6.7273 | 6.4909 | 6.6182 | 6.6182 | -0.164 (-2.41%) | 339,883 |
| 25 Apr 2003 | CNY | 6.9212 | 6.9212 | 6.7818 | 6.7818 | 6.7818 | -0.139 (-2.01%) | 157,146 |
| 24 Apr 2003 | CNY | 7.0182 | 7.103 | 6.8606 | 6.9212 | 6.9212 | -0.109 (-1.55%) | 330,734 |
| 23 Apr 2003 | CNY | 7.1576 | 7.1636 | 7.0303 | 7.0303 | 7.0303 | -0.145 (-2.03%) | 209,682 |
| 22 Apr 2003 | CNY | 7.1212 | 7.2485 | 7.1152 | 7.1758 | 7.1758 | +0.055 (+0.77%) | 230,222 |
| 21 Apr 2003 | CNY | 7.2061 | 7.2727 | 7.0909 | 7.1212 | 7.1212 | -0.073 (-1.01%) | 236,709 |
| 18 Apr 2003 | CNY | 7.2121 | 7.2182 | 7.1515 | 7.1939 | 7.1939 | +0.012 (+0.17%) | 239,396 |
| 17 Apr 2003 | CNY | 7.2121 | 7.2727 | 7.1515 | 7.1818 | 7.1818 | -0.055 (-0.75%) | 276,431 |
| 16 Apr 2003 | CNY | 7.3515 | 7.4242 | 7.2121 | 7.2364 | 7.2364 | -0.115 (-1.57%) | 393,345 |
| 15 Apr 2003 | CNY | 7.3091 | 7.4424 | 7.3091 | 7.3515 | 7.3515 | +0.042 (+0.58%) | 426,693 |
| 14 Apr 2003 | CNY | 7.1515 | 7.3273 | 7.0849 | 7.3091 | 7.3091 | +0.158 (+2.20%) | 499,125 |
| 11 Apr 2003 | CNY | 7.3333 | 7.3333 | 7.0364 | 7.1515 | 7.1515 | -0.182 (-2.48%) | 510,757 |
| 10 Apr 2003 | CNY | 7.1515 | 7.3333 | 7.1394 | 7.3333 | 7.3333 | +0.158 (+2.19%) | 416,608 |
| 9 Apr 2003 | CNY | 7.2909 | 7.2909 | 7.0303 | 7.1758 | 7.1758 | -0.145 (-1.99%) | 707,932 |
| 8 Apr 2003 | CNY | 7.503 | 7.6121 | 7.303 | 7.3212 | 7.3212 | -0.2 (-2.66%) | 354,921 |
| 7 Apr 2003 | CNY | 7.7273 | 7.7515 | 7.5152 | 7.5212 | 7.5212 | -0.212 (-2.74%) | 512,930 |
| 4 Apr 2003 | CNY | 7.8 | 7.8606 | 7.7273 | 7.7333 | 7.7333 | -0.139 (-1.77%) | 304,342 |
| 3 Apr 2003 | CNY | 8.0606 | 8.0606 | 7.8061 | 7.8727 | 7.8727 | -0.151 (-1.89%) | 518,712 |
| 2 Apr 2003 | CNY | 7.7636 | 8.1515 | 7.7152 | 8.0242 | 8.0242 | +0.261 (+3.36%) | 935,718 |
| 1 Apr 2003 | CNY | 7.7273 | 7.8546 | 7.697 | 7.7636 | 7.7636 | +0.079 (+1.02%) | 116,760 |
