| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2003 | CNY | 2.7453 | 2.7863 | 2.735 | 2.7863 | 2.7863 | +0.041 (+1.49%) | 324,022 |
| 10 Jun 2003 | CNY | 2.6769 | 2.7521 | 2.6769 | 2.7453 | 2.7453 | +0.055 (+2.03%) | 205,057 |
| 9 Jun 2003 | CNY | 2.7316 | 2.7316 | 2.6735 | 2.6906 | 2.6906 | -0.041 (-1.50%) | 381,504 |
| 6 Jun 2003 | CNY | 2.7863 | 2.8034 | 2.7282 | 2.7316 | 2.7316 | -0.082 (-2.92%) | 533,812 |
| 5 Jun 2003 | CNY | 2.8376 | 2.8376 | 2.7897 | 2.8137 | 2.8137 | -0.031 (-1.08%) | 360,693 |
| 4 Jun 2003 | CNY | 2.8889 | 2.8991 | 2.8103 | 2.8444 | 2.8444 | -0.038 (-1.31%) | 1,072,928 |
| 3 Jun 2003 | CNY | 2.8274 | 2.9026 | 2.8 | 2.8821 | 2.8821 | +0.048 (+1.69%) | 1,656,140 |
| 2 Jun 2003 | CNY | 2.8479 | 2.8479 | 2.8068 | 2.8342 | 2.8342 | -0.007 (-0.24%) | 771,966 |
| 30 May 2003 | CNY | 2.8137 | 2.8547 | 2.7897 | 2.841 | 2.841 | +0.034 (+1.22%) | 1,060,441 |
| 29 May 2003 | CNY | 2.8034 | 2.8103 | 2.7521 | 2.8068 | 2.8068 | 0.0 (0.0%) | 675,742 |
| 28 May 2003 | CNY | 2.7761 | 2.8308 | 2.7692 | 2.8068 | 2.8068 | +0.031 (+1.11%) | 891,232 |
| 27 May 2003 | CNY | 2.7521 | 2.7761 | 2.7077 | 2.7761 | 2.7761 | +0.048 (+1.76%) | 500,435 |
| 26 May 2003 | CNY | 2.735 | 2.7453 | 2.6872 | 2.7282 | 2.7282 | -0.021 (-0.75%) | 872,290 |
| 23 May 2003 | CNY | 2.7932 | 2.7932 | 2.735 | 2.7487 | 2.7487 | -0.003 (-0.12%) | 737,723 |
| 22 May 2003 | CNY | 2.7521 | 2.7692 | 2.7248 | 2.7521 | 2.7521 | +0.003 (+0.12%) | 382,262 |
| 21 May 2003 | CNY | 2.8103 | 2.8103 | 2.7487 | 2.7487 | 2.7487 | -0.021 (-0.74%) | 393,997 |
| 20 May 2003 | CNY | 2.7556 | 2.7863 | 2.7316 | 2.7692 | 2.7692 | +0.007 (+0.25%) | 541,964 |
| 19 May 2003 | CNY | 2.6974 | 2.7863 | 2.6906 | 2.7624 | 2.7624 | +0.072 (+2.67%) | 588,533 |
| 16 May 2003 | CNY | 2.7111 | 2.7111 | 2.6667 | 2.6906 | 2.6906 | -0.014 (-0.51%) | 509,184 |
| 15 May 2003 | CNY | 2.6086 | 2.7282 | 2.5709 | 2.7043 | 2.7043 | +0.075 (+2.86%) | 1,229,459 |
| 14 May 2003 | CNY | 2.5197 | 2.6291 | 2.4992 | 2.6291 | 2.6291 | +0.106 (+4.20%) | 954,538 |
| 13 May 2003 | CNY | 2.735 | 2.735 | 2.5162 | 2.5231 | 2.5231 | -0.215 (-7.87%) | 1,326,551 |
| 12 May 2003 | CNY | 2.7624 | 2.8 | 2.735 | 2.7385 | 2.7385 | -0.038 (-1.35%) | 569,877 |
| 30 Apr 2003 | CNY | 2.8718 | 2.8718 | 2.7385 | 2.7761 | 2.7761 | -0.082 (-2.87%) | 1,474,159 |
| 29 Apr 2003 | CNY | 2.9402 | 2.9402 | 2.8444 | 2.8581 | 2.8581 | -0.096 (-3.24%) | 785,315 |
| 28 Apr 2003 | CNY | 2.9128 | 2.9539 | 2.841 | 2.9539 | 2.9539 | 0.0 (0.0%) | 752,421 |
| 25 Apr 2003 | CNY | 3.0427 | 3.0598 | 2.947 | 2.9539 | 2.9539 | -0.102 (-3.35%) | 512,255 |
| 24 Apr 2003 | CNY | 3.1521 | 3.1521 | 2.9675 | 3.0564 | 3.0564 | -0.096 (-3.04%) | 971,427 |
| 23 Apr 2003 | CNY | 3.1453 | 3.1829 | 3.118 | 3.1521 | 3.1521 | -0.01 (-0.33%) | 634,777 |
| 22 Apr 2003 | CNY | 3.118 | 3.1829 | 3.118 | 3.1624 | 3.1624 | +0.031 (+0.98%) | 325,736 |
