| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2003 | CNY | 4.9778 | 4.9778 | 4.8865 | 4.8904 | 4.8904 | -0.087 (-1.76%) | 484,328 |
| 20 Jun 2003 | CNY | 5.1048 | 5.1048 | 4.9738 | 4.9778 | 4.9778 | -0.036 (-0.71%) | 350,269 |
| 19 Jun 2003 | CNY | 5.0214 | 5.0889 | 4.9817 | 5.0135 | 5.0135 | 0.0 (0.0%) | 660,042 |
| 18 Jun 2003 | CNY | 5.0016 | 5.0889 | 5.0016 | 5.0135 | 5.0135 | +0.032 (+0.64%) | 249,924 |
| 17 Jun 2003 | CNY | 5.0532 | 5.0532 | 4.9698 | 4.9817 | 4.9817 | -0.075 (-1.49%) | 532,558 |
| 16 Jun 2003 | CNY | 5.073 | 5.1207 | 5.0413 | 5.0572 | 5.0572 | -0.02 (-0.39%) | 408,992 |
| 13 Jun 2003 | CNY | 5.1207 | 5.1366 | 5.0214 | 5.077 | 5.077 | -0.004 (-0.08%) | 443,127 |
| 12 Jun 2003 | CNY | 5.0929 | 5.1445 | 5.0572 | 5.081 | 5.081 | -0.008 (-0.16%) | 449,790 |
| 11 Jun 2003 | CNY | 5.0611 | 5.0889 | 5.0056 | 5.0889 | 5.0889 | +0.087 (+1.75%) | 560,534 |
| 10 Jun 2003 | CNY | 4.9778 | 5.0611 | 4.9659 | 5.0016 | 5.0016 | +0.02 (+0.40%) | 435,594 |
| 9 Jun 2003 | CNY | 5.0175 | 5.0651 | 4.9738 | 4.9817 | 4.9817 | -0.095 (-1.88%) | 559,957 |
| 6 Jun 2003 | CNY | 5.081 | 5.1127 | 5.0453 | 5.077 | 5.077 | -0.04 (-0.78%) | 525,905 |
| 5 Jun 2003 | CNY | 5.2398 | 5.2398 | 5.1167 | 5.1167 | 5.1167 | -0.064 (-1.23%) | 757,271 |
| 4 Jun 2003 | CNY | 5.2795 | 5.2795 | 5.1286 | 5.1802 | 5.1802 | +0.008 (+0.15%) | 747,020 |
| 3 Jun 2003 | CNY | 5.2953 | 5.3033 | 5.1604 | 5.1723 | 5.1723 | -0.119 (-2.25%) | 1,047,019 |
| 2 Jun 2003 | CNY | 5.3509 | 5.3985 | 5.2596 | 5.2914 | 5.2914 | -0.059 (-1.11%) | 1,297,161 |
| 29 May 2003 | CNY | 5.1604 | 5.3787 | 5.1604 | 5.3509 | 5.3509 | +0.171 (+3.30%) | 2,439,028 |
| 28 May 2003 | CNY | 5.2398 | 5.2715 | 5.1723 | 5.1802 | 5.1802 | -0.06 (-1.14%) | 859,299 |
| 27 May 2003 | CNY | 5.1286 | 5.2596 | 5.1286 | 5.2398 | 5.2398 | +0.068 (+1.31%) | 1,022,528 |
| 26 May 2003 | CNY | 5.1802 | 5.2358 | 5.1604 | 5.1723 | 5.1723 | -0.012 (-0.23%) | 874,915 |
| 23 May 2003 | CNY | 5.081 | 5.2715 | 5.0492 | 5.1842 | 5.1842 | +0.079 (+1.56%) | 1,531,096 |
| 22 May 2003 | CNY | 5.1763 | 5.1921 | 5.0611 | 5.1048 | 5.1048 | -0.079 (-1.53%) | 1,166,724 |
| 21 May 2003 | CNY | 5.2437 | 5.2914 | 5.1842 | 5.1842 | 5.1842 | -0.052 (-0.99%) | 619,924 |
| 20 May 2003 | CNY | 5.2636 | 5.2993 | 5.1763 | 5.2358 | 5.2358 | -0.044 (-0.83%) | 1,049,914 |
| 19 May 2003 | CNY | 5.1802 | 5.339 | 5.1683 | 5.2795 | 5.2795 | +0.091 (+1.76%) | 1,130,785 |
| 16 May 2003 | CNY | 5.2398 | 5.2556 | 5.1604 | 5.1882 | 5.1882 | -0.067 (-1.28%) | 1,265,263 |
| 15 May 2003 | CNY | 5.0016 | 5.2755 | 4.9143 | 5.2556 | 5.2556 | +0.294 (+5.92%) | 2,212,948 |
| 14 May 2003 | CNY | 4.8627 | 4.9937 | 4.815 | 4.9619 | 4.9619 | +0.079 (+1.63%) | 979,643 |
| 13 May 2003 | CNY | 5.1048 | 5.2318 | 4.8428 | 4.8825 | 4.8825 | -0.21 (-4.13%) | 1,471,739 |
| 12 May 2003 | CNY | 5.081 | 5.1842 | 5.077 | 5.0929 | 5.0929 | +0.02 (+0.39%) | 939,457 |
