| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2003 | CNY | 7.6875 | 7.6875 | 7.4688 | 7.5 | 7.5 | -0.163 (-2.12%) | 226,672 |
| 19 May 2003 | CNY | 7.6625 | 7.6875 | 7.5875 | 7.6625 | 7.6625 | +0.056 (+0.74%) | 191,200 |
| 16 May 2003 | CNY | 7.6625 | 7.6688 | 7.5438 | 7.6063 | 7.6063 | -0.069 (-0.90%) | 209,691 |
| 15 May 2003 | CNY | 7.4375 | 7.8 | 7.2563 | 7.675 | 7.675 | +0.194 (+2.59%) | 446,987 |
| 14 May 2003 | CNY | 7.3813 | 7.4938 | 7.3063 | 7.4813 | 7.4813 | -0.013 (-0.17%) | 114,400 |
| 13 May 2003 | CNY | 7.75 | 7.75 | 7.2375 | 7.4938 | 7.4938 | -0.231 (-2.99%) | 278,752 |
| 12 May 2003 | CNY | 7.875 | 7.875 | 7.6313 | 7.725 | 7.725 | -0.125 (-1.59%) | 153,393 |
| 30 Apr 2003 | CNY | 7.8313 | 8.1125 | 7.625 | 7.85 | 7.85 | +0.019 (+0.24%) | 168,464 |
| 29 Apr 2003 | CNY | 8.0875 | 8.0938 | 7.8 | 7.8313 | 7.8313 | -0.256 (-3.17%) | 223,998 |
| 28 Apr 2003 | CNY | 7.875 | 8.1063 | 7.8313 | 8.0875 | 8.0875 | +0.05 (+0.62%) | 235,638 |
| 25 Apr 2003 | CNY | 8.0688 | 8.1875 | 7.8188 | 8.0375 | 8.0375 | -0.212 (-2.58%) | 194,560 |
| 24 Apr 2003 | CNY | 8.4688 | 8.5063 | 8.1313 | 8.25 | 8.25 | -0.244 (-2.87%) | 174,400 |
| 23 Apr 2003 | CNY | 8.5625 | 8.6125 | 8.4688 | 8.4938 | 8.4938 | -0.05 (-0.59%) | 65,280 |
| 22 Apr 2003 | CNY | 8.6625 | 8.6625 | 8.5125 | 8.5438 | 8.5438 | -0.019 (-0.22%) | 85,440 |
| 21 Apr 2003 | CNY | 8.6188 | 8.675 | 8.4563 | 8.5625 | 8.5625 | -0.062 (-0.72%) | 118,716 |
| 18 Apr 2003 | CNY | 8.7188 | 8.7188 | 8.6 | 8.625 | 8.625 | -0.119 (-1.36%) | 206,816 |
| 17 Apr 2003 | CNY | 8.75 | 8.7813 | 8.6188 | 8.7438 | 8.7438 | +0.019 (+0.22%) | 365,886 |
| 16 Apr 2003 | CNY | 9.0625 | 9.0625 | 8.7188 | 8.725 | 8.725 | -0.206 (-2.31%) | 373,600 |
| 15 Apr 2003 | CNY | 8.7188 | 8.9375 | 8.6875 | 8.9313 | 8.9313 | +0.306 (+3.55%) | 468,456 |
| 14 Apr 2003 | CNY | 8.4375 | 8.625 | 8.4313 | 8.625 | 8.625 | +0.131 (+1.54%) | 184,958 |
| 11 Apr 2003 | CNY | 8.4188 | 8.5 | 8.325 | 8.4938 | 8.4938 | +0.062 (+0.74%) | 178,891 |
| 10 Apr 2003 | CNY | 8.4375 | 8.4438 | 8.2813 | 8.4313 | 8.4313 | -0.013 (-0.15%) | 306,470 |
| 9 Apr 2003 | CNY | 8.4438 | 8.4563 | 8.25 | 8.4438 | 8.4438 | -0.069 (-0.81%) | 179,876 |
| 8 Apr 2003 | CNY | 8.5625 | 8.5625 | 8.4313 | 8.5125 | 8.5125 | +0.006 (+0.07%) | 117,881 |
| 7 Apr 2003 | CNY | 8.7125 | 8.7125 | 8.5 | 8.5063 | 8.5063 | -0.069 (-0.80%) | 102,080 |
| 4 Apr 2003 | CNY | 8.6563 | 8.6563 | 8.5063 | 8.575 | 8.575 | -0.081 (-0.94%) | 97,441 |
| 3 Apr 2003 | CNY | 8.6813 | 8.6875 | 8.6313 | 8.6563 | 8.6563 | -0.019 (-0.22%) | 48,800 |
| 2 Apr 2003 | CNY | 8.625 | 8.7188 | 8.6125 | 8.675 | 8.675 | +0.05 (+0.58%) | 135,763 |
| 1 Apr 2003 | CNY | 8.5438 | 8.675 | 8.5438 | 8.625 | 8.625 | +0.006 (+0.07%) | 85,760 |
| 31 Mar 2003 | CNY | 8.1875 | 8.6375 | 8.1875 | 8.6188 | 8.6188 | +0.031 (+0.36%) | 134,710 |
