| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2003 | CNY | 3.9744 | 4.0641 | 3.9487 | 4.0641 | 4.0641 | +0.09 (+2.26%) | 455,190 |
| 9 Jul 2003 | CNY | 4.0256 | 4.0256 | 3.9744 | 3.9744 | 3.9744 | -0.045 (-1.11%) | 138,450 |
| 8 Jul 2003 | CNY | 3.9423 | 4.0192 | 3.9423 | 4.0192 | 4.0192 | +0.058 (+1.46%) | 227,182 |
| 7 Jul 2003 | CNY | 3.9615 | 3.9744 | 3.9167 | 3.9615 | 3.9615 | 0.0 (0.0%) | 407,918 |
| 4 Jul 2003 | CNY | 4 | 4.0385 | 3.9359 | 3.9615 | 3.9615 | -0.038 (-0.96%) | 652,707 |
| 3 Jul 2003 | CNY | 3.9872 | 4.0321 | 3.9872 | 4 | 4 | +0.013 (+0.32%) | 224,318 |
| 2 Jul 2003 | CNY | 4.0256 | 4.0256 | 3.9744 | 3.9872 | 3.9872 | -0.013 (-0.32%) | 188,593 |
| 1 Jul 2003 | CNY | 4.0641 | 4.0641 | 3.9936 | 4 | 4 | 0.0 (0.0%) | 211,092 |
| 30 Jun 2003 | CNY | 4.0256 | 4.0641 | 3.9936 | 4 | 4 | -0.032 (-0.80%) | 208,128 |
| 27 Jun 2003 | CNY | 4.1539 | 4.1539 | 4.0128 | 4.0321 | 4.0321 | -0.128 (-3.08%) | 242,129 |
| 26 Jun 2003 | CNY | 4.1667 | 4.1923 | 4.1218 | 4.1603 | 4.1603 | 0.0 (0.0%) | 431,887 |
| 25 Jun 2003 | CNY | 4.1603 | 4.2051 | 4.141 | 4.1603 | 4.1603 | 0.0 (0.0%) | 178,297 |
| 24 Jun 2003 | CNY | 4.1987 | 4.1987 | 4.1218 | 4.1603 | 4.1603 | 0.0 (0.0%) | 250,380 |
| 23 Jun 2003 | CNY | 4.1667 | 4.2051 | 4.1539 | 4.1603 | 4.1603 | -0.038 (-0.91%) | 207,759 |
| 20 Jun 2003 | CNY | 4.1859 | 4.2308 | 4.1603 | 4.1987 | 4.1987 | +0.013 (+0.31%) | 194,220 |
| 19 Jun 2003 | CNY | 4.2308 | 4.25 | 4.1603 | 4.1859 | 4.1859 | -0.064 (-1.51%) | 416,924 |
| 18 Jun 2003 | CNY | 4.2949 | 4.3077 | 4.2308 | 4.25 | 4.25 | -0.032 (-0.75%) | 724,754 |
| 17 Jun 2003 | CNY | 4.2949 | 4.3077 | 4.2628 | 4.2821 | 4.2821 | -0.013 (-0.30%) | 320,725 |
| 16 Jun 2003 | CNY | 4.2949 | 4.2949 | 4.2628 | 4.2949 | 4.2949 | 0.0 (0.0%) | 414,130 |
| 13 Jun 2003 | CNY | 4.2372 | 4.3077 | 4.2308 | 4.2949 | 4.2949 | +0.064 (+1.52%) | 252,606 |
| 12 Jun 2003 | CNY | 4.2436 | 4.2821 | 4.2115 | 4.2308 | 4.2308 | -0.019 (-0.45%) | 213,592 |
| 11 Jun 2003 | CNY | 4.218 | 4.2628 | 4.1795 | 4.25 | 4.25 | +0.064 (+1.53%) | 287,976 |
| 10 Jun 2003 | CNY | 4.1795 | 4.1987 | 4.1539 | 4.1859 | 4.1859 | +0.038 (+0.93%) | 158,818 |
| 9 Jun 2003 | CNY | 4.1667 | 4.218 | 4.1346 | 4.1474 | 4.1474 | -0.064 (-1.52%) | 285,948 |
| 6 Jun 2003 | CNY | 4.2821 | 4.3013 | 4.2051 | 4.2115 | 4.2115 | -0.09 (-2.09%) | 409,362 |
| 5 Jun 2003 | CNY | 4.2628 | 4.3526 | 4.2628 | 4.3013 | 4.3013 | +0.026 (+0.60%) | 494,810 |
| 4 Jun 2003 | CNY | 4.2949 | 4.3077 | 4.218 | 4.2756 | 4.2756 | -0.026 (-0.60%) | 530,222 |
| 3 Jun 2003 | CNY | 4.3782 | 4.4039 | 4.2885 | 4.3013 | 4.3013 | -0.083 (-1.90%) | 556,054 |
| 2 Jun 2003 | CNY | 4.3974 | 4.4103 | 4.3462 | 4.3846 | 4.3846 | +0.013 (+0.29%) | 471,903 |
| 30 May 2003 | CNY | 4.2885 | 4.3718 | 4.2564 | 4.3718 | 4.3718 | +0.103 (+2.40%) | 973,402 |
