| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2003 | CNY | 6.9483 | 7.049 | 6.9203 | 6.9762 | 6.9762 | -0.168 (-2.35%) | 521,771 |
| 27 May 2003 | CNY | 6.9483 | 7.1497 | 6.9091 | 7.1441 | 7.1441 | +0.129 (+1.83%) | 464,090 |
| 26 May 2003 | CNY | 6.993 | 7.1608 | 6.9371 | 7.0154 | 7.0154 | +0.011 (+0.16%) | 522,675 |
| 23 May 2003 | CNY | 7.0881 | 7.1944 | 6.965 | 7.0042 | 7.0042 | -0.084 (-1.18%) | 352,763 |
| 22 May 2003 | CNY | 6.9986 | 7.1608 | 6.9371 | 7.0881 | 7.0881 | +0.039 (+0.55%) | 517,931 |
| 21 May 2003 | CNY | 7.1329 | 7.1329 | 7.049 | 7.049 | 7.049 | -0.028 (-0.39%) | 203,823 |
| 20 May 2003 | CNY | 7.2448 | 7.3566 | 7.049 | 7.0769 | 7.0769 | -0.168 (-2.32%) | 325,569 |
| 19 May 2003 | CNY | 7.2056 | 7.2727 | 7.1049 | 7.2448 | 7.2448 | +0.14 (+1.97%) | 1,012,577 |
| 16 May 2003 | CNY | 7.1832 | 7.2112 | 6.9874 | 7.1049 | 7.1049 | -0.089 (-1.24%) | 1,739,850 |
| 15 May 2003 | CNY | 6.993 | 7.2448 | 6.7692 | 7.1944 | 7.1944 | +0.213 (+3.05%) | 1,806,402 |
| 14 May 2003 | CNY | 6.9371 | 7.049 | 6.7692 | 6.9818 | 6.9818 | -0.011 (-0.16%) | 2,739,983 |
| 13 May 2003 | CNY | 6.993 | 7.1329 | 6.8811 | 6.993 | 6.993 | -0.056 (-0.79%) | 1,051,657 |
| 12 May 2003 | CNY | 7.2168 | 7.3846 | 7.0378 | 7.049 | 7.049 | -0.212 (-2.93%) | 643,101 |
| 30 Apr 2003 | CNY | 7.3287 | 7.4406 | 7.1608 | 7.2615 | 7.2615 | -0.056 (-0.77%) | 526,643 |
| 29 Apr 2003 | CNY | 7.4965 | 7.4965 | 7.2727 | 7.3175 | 7.3175 | -0.218 (-2.90%) | 664,721 |
| 28 Apr 2003 | CNY | 7.4126 | 7.821 | 7.3175 | 7.5357 | 7.5357 | +0.201 (+2.75%) | 702,012 |
| 25 Apr 2003 | CNY | 7.4853 | 7.6084 | 7.2727 | 7.3343 | 7.3343 | -0.151 (-2.02%) | 560,738 |
| 24 Apr 2003 | CNY | 7.7483 | 7.8769 | 7.3846 | 7.4853 | 7.4853 | -0.296 (-3.81%) | 663,246 |
| 23 Apr 2003 | CNY | 8 | 8.0559 | 7.7315 | 7.7818 | 7.7818 | -0.229 (-2.86%) | 1,278,334 |
| 22 Apr 2003 | CNY | 8.1399 | 8.2238 | 7.9608 | 8.0112 | 8.0112 | -0.073 (-0.90%) | 868,725 |
| 21 Apr 2003 | CNY | 8.1119 | 8.1566 | 7.8881 | 8.0839 | 8.0839 | -0.14 (-1.70%) | 1,641,271 |
| 18 Apr 2003 | CNY | 8.0783 | 8.2518 | 8 | 8.2238 | 8.2238 | +0.123 (+1.52%) | 2,037,483 |
| 17 Apr 2003 | CNY | 8.0504 | 8.1958 | 7.9161 | 8.1007 | 8.1007 | +0.039 (+0.49%) | 1,729,840 |
| 16 Apr 2003 | CNY | 8.2238 | 8.3357 | 7.8881 | 8.0615 | 8.0615 | -0.162 (-1.97%) | 2,925,912 |
| 15 Apr 2003 | CNY | 7.9161 | 8.3245 | 7.8322 | 8.2238 | 8.2238 | +0.375 (+4.78%) | 9,061,688 |
| 14 Apr 2003 | CNY | 7.7986 | 7.8881 | 7.3566 | 7.849 | 7.849 | +0.017 (+0.21%) | 4,246,091 |
| 11 Apr 2003 | CNY | 7.5189 | 7.8881 | 7.3287 | 7.8322 | 7.8322 | +0.325 (+4.32%) | 3,418,679 |
| 10 Apr 2003 | CNY | 7.5804 | 7.6532 | 7.4406 | 7.5077 | 7.5077 | -0.101 (-1.32%) | 1,413,269 |
| 9 Apr 2003 | CNY | 7.2168 | 7.6643 | 7.2168 | 7.6084 | 7.6084 | +0.33 (+4.54%) | 2,075,922 |
| 8 Apr 2003 | CNY | 7.3846 | 7.3846 | 7.2168 | 7.2783 | 7.2783 | -0.123 (-1.66%) | 715,048 |
