| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2003 | CNY | 5.6427 | 5.6427 | 5.482 | 5.5199 | 5.5199 | -0.08 (-1.43%) | 323,654 |
| 22 May 2003 | CNY | 5.3875 | 5.6616 | 5.3403 | 5.6002 | 5.6002 | +0.194 (+3.58%) | 676,840 |
| 19 May 2003 | CNY | 5.4348 | 5.4726 | 5.3497 | 5.4064 | 5.4064 | +0.066 (+1.24%) | 174,131 |
| 16 May 2003 | CNY | 5.4017 | 5.4017 | 5.293 | 5.3403 | 5.3403 | -0.052 (-0.96%) | 164,349 |
| 15 May 2003 | CNY | 5.2788 | 5.4112 | 5.1749 | 5.3923 | 5.3923 | +0.142 (+2.70%) | 314,130 |
| 14 May 2003 | CNY | 5.1985 | 5.3166 | 5.1418 | 5.2505 | 5.2505 | +0.109 (+2.11%) | 178,357 |
| 13 May 2003 | CNY | 5.3166 | 5.3166 | 5.104 | 5.1418 | 5.1418 | -0.184 (-3.46%) | 341,312 |
| 12 May 2003 | CNY | 5.4868 | 5.5057 | 5.293 | 5.3261 | 5.3261 | -0.156 (-2.84%) | 239,742 |
| 30 Apr 2003 | CNY | 5.482 | 5.6002 | 5.4348 | 5.482 | 5.482 | -0.047 (-0.86%) | 260,659 |
| 29 Apr 2003 | CNY | 5.7183 | 5.7231 | 5.5293 | 5.5293 | 5.5293 | -0.189 (-3.31%) | 295,816 |
| 28 Apr 2003 | CNY | 5.7656 | 5.7656 | 5.6002 | 5.7183 | 5.7183 | -0.047 (-0.82%) | 314,579 |
| 25 Apr 2003 | CNY | 6.0019 | 6.0066 | 5.742 | 5.7656 | 5.7656 | -0.208 (-3.48%) | 305,762 |
| 24 Apr 2003 | CNY | 6.0397 | 6.1248 | 5.9688 | 5.9735 | 5.9735 | -0.047 (-0.79%) | 242,042 |
| 23 Apr 2003 | CNY | 6.2004 | 6.2004 | 6.0019 | 6.0208 | 6.0208 | -0.184 (-2.97%) | 193,190 |
| 22 Apr 2003 | CNY | 6.2382 | 6.2571 | 6.1673 | 6.2051 | 6.2051 | +0.033 (+0.54%) | 260,162 |
| 21 Apr 2003 | CNY | 6.2146 | 6.2618 | 6.1153 | 6.172 | 6.172 | +0.071 (+1.16%) | 368,205 |
| 18 Apr 2003 | CNY | 6.0539 | 6.1815 | 6.0539 | 6.1011 | 6.1011 | +0.047 (+0.78%) | 174,773 |
| 17 Apr 2003 | CNY | 6.0492 | 6.0822 | 5.9924 | 6.0539 | 6.0539 | +0.009 (+0.16%) | 321,572 |
| 16 Apr 2003 | CNY | 6.1626 | 6.2571 | 6.0397 | 6.0444 | 6.0444 | -0.142 (-2.29%) | 596,417 |
| 15 Apr 2003 | CNY | 6.2382 | 6.276 | 6.1437 | 6.1862 | 6.1862 | -0.028 (-0.46%) | 412,556 |
| 14 Apr 2003 | CNY | 6.0492 | 6.2807 | 5.9546 | 6.2146 | 6.2146 | +0.156 (+2.57%) | 707,992 |
| 11 Apr 2003 | CNY | 6.1059 | 6.1342 | 6.0113 | 6.0586 | 6.0586 | -0.047 (-0.77%) | 340,125 |
| 10 Apr 2003 | CNY | 6.0964 | 6.1295 | 5.9972 | 6.1059 | 6.1059 | -0.033 (-0.54%) | 513,876 |
| 9 Apr 2003 | CNY | 6.2382 | 6.2382 | 6.0019 | 6.1389 | 6.1389 | +0.033 (+0.54%) | 373,901 |
| 8 Apr 2003 | CNY | 6.1437 | 6.1909 | 6.1011 | 6.1059 | 6.1059 | -0.043 (-0.69%) | 248,418 |
| 7 Apr 2003 | CNY | 6.2287 | 6.2382 | 6.1437 | 6.1484 | 6.1484 | -0.076 (-1.21%) | 200,812 |
| 4 Apr 2003 | CNY | 6.2382 | 6.2524 | 6.1909 | 6.224 | 6.224 | -0.038 (-0.60%) | 209,695 |
| 3 Apr 2003 | CNY | 6.3185 | 6.3233 | 6.2287 | 6.2618 | 6.2618 | -0.057 (-0.90%) | 145,369 |
| 2 Apr 2003 | CNY | 6.3233 | 6.3469 | 6.2854 | 6.3185 | 6.3185 | -0.005 (-0.08%) | 103,741 |
| 1 Apr 2003 | CNY | 6.2996 | 6.3422 | 6.2807 | 6.3233 | 6.3233 | +0.028 (+0.45%) | 151,746 |
