| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2003 | CNY | 3.1181 | 3.1671 | 3.0936 | 3.0971 | 3.0971 | -0.042 (-1.34%) | 341,871 |
| 24 Jun 2003 | CNY | 3.1531 | 3.1776 | 3.1216 | 3.1391 | 3.1391 | -0.021 (-0.66%) | 177,793 |
| 23 Jun 2003 | CNY | 3.1251 | 3.1846 | 3.1006 | 3.1601 | 3.1601 | +0.035 (+1.12%) | 436,168 |
| 20 Jun 2003 | CNY | 3.1146 | 3.1496 | 3.1076 | 3.1251 | 3.1251 | 0.0 (0.0%) | 421,744 |
| 19 Jun 2003 | CNY | 3.1846 | 3.1846 | 3.1216 | 3.1251 | 3.1251 | -0.067 (-2.08%) | 535,846 |
| 18 Jun 2003 | CNY | 3.2196 | 3.2476 | 3.1811 | 3.1916 | 3.1916 | -0.028 (-0.87%) | 457,814 |
| 17 Jun 2003 | CNY | 3.2091 | 3.2511 | 3.1776 | 3.2196 | 3.2196 | +0.028 (+0.88%) | 469,587 |
| 16 Jun 2003 | CNY | 3.2126 | 3.2126 | 3.1776 | 3.1916 | 3.1916 | -0.045 (-1.41%) | 373,332 |
| 13 Jun 2003 | CNY | 3.2371 | 3.2721 | 3.2126 | 3.2371 | 3.2371 | +0.042 (+1.31%) | 815,419 |
| 12 Jun 2003 | CNY | 3.2126 | 3.2441 | 3.1776 | 3.1951 | 3.1951 | -0.028 (-0.87%) | 363,245 |
| 11 Jun 2003 | CNY | 3.1566 | 3.2476 | 3.1321 | 3.2231 | 3.2231 | +0.063 (+1.99%) | 712,380 |
| 10 Jun 2003 | CNY | 3.1146 | 3.1706 | 3.0866 | 3.1601 | 3.1601 | +0.038 (+1.23%) | 315,562 |
| 9 Jun 2003 | CNY | 3.1461 | 3.1531 | 3.1111 | 3.1216 | 3.1216 | -0.035 (-1.11%) | 731,234 |
| 6 Jun 2003 | CNY | 3.1846 | 3.1846 | 3.1496 | 3.1566 | 3.1566 | -0.028 (-0.88%) | 676,518 |
| 5 Jun 2003 | CNY | 3.2161 | 3.2196 | 3.1776 | 3.1846 | 3.1846 | -0.025 (-0.76%) | 744,884 |
| 4 Jun 2003 | CNY | 3.2406 | 3.2406 | 3.1776 | 3.2091 | 3.2091 | -0.038 (-1.19%) | 828,837 |
| 3 Jun 2003 | CNY | 3.3316 | 3.3421 | 3.2406 | 3.2476 | 3.2476 | -0.084 (-2.52%) | 955,145 |
| 2 Jun 2003 | CNY | 3.3351 | 3.3771 | 3.2896 | 3.3316 | 3.3316 | 0.0 (0.0%) | 982,377 |
| 30 May 2003 | CNY | 3.2406 | 3.3911 | 3.2301 | 3.3316 | 3.3316 | +0.087 (+2.70%) | 2,718,428 |
| 29 May 2003 | CNY | 3.2196 | 3.2546 | 3.1846 | 3.2441 | 3.2441 | +0.025 (+0.76%) | 969,052 |
| 28 May 2003 | CNY | 3.2756 | 3.2756 | 3.1986 | 3.2196 | 3.2196 | -0.049 (-1.50%) | 986,066 |
| 27 May 2003 | CNY | 3.2196 | 3.2966 | 3.1496 | 3.2686 | 3.2686 | +0.056 (+1.74%) | 1,027,625 |
| 26 May 2003 | CNY | 3.1986 | 3.2371 | 3.1846 | 3.2126 | 3.2126 | +0.059 (+1.89%) | 930,459 |
| 22 May 2003 | CNY | 3.1566 | 3.1811 | 3.1146 | 3.1531 | 3.1531 | -0.004 (-0.11%) | 522,093 |
| 21 May 2003 | CNY | 3.1496 | 3.1916 | 3.1461 | 3.1566 | 3.1566 | -0.038 (-1.20%) | 896,426 |
| 20 May 2003 | CNY | 3.2616 | 3.2616 | 3.1846 | 3.1951 | 3.1951 | -0.067 (-2.04%) | 516,221 |
| 19 May 2003 | CNY | 3.1846 | 3.2896 | 3.1811 | 3.2616 | 3.2616 | +0.073 (+2.31%) | 1,018,553 |
| 16 May 2003 | CNY | 3.2476 | 3.2476 | 3.1671 | 3.1881 | 3.1881 | -0.032 (-0.98%) | 1,101,194 |
| 15 May 2003 | CNY | 3.1006 | 3.2616 | 3.0201 | 3.2196 | 3.2196 | +0.116 (+3.72%) | 1,595,859 |
| 14 May 2003 | CNY | 3.0096 | 3.1146 | 3.0026 | 3.1041 | 3.1041 | +0.095 (+3.14%) | 1,010,457 |
