| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2003 | CNY | 4.2061 | 4.313 | 4.1832 | 4.2137 | 4.2137 | -0.061 (-1.43%) | 803,687 |
| 27 Jun 2003 | CNY | 4.3511 | 4.3511 | 4.2672 | 4.2748 | 4.2748 | -0.069 (-1.58%) | 652,904 |
| 26 Jun 2003 | CNY | 4.2824 | 4.3664 | 4.1985 | 4.3435 | 4.3435 | +0.061 (+1.43%) | 1,072,887 |
| 25 Jun 2003 | CNY | 4.3206 | 4.3588 | 4.2672 | 4.2824 | 4.2824 | -0.038 (-0.88%) | 636,645 |
| 24 Jun 2003 | CNY | 4.2748 | 4.3359 | 4.2595 | 4.3206 | 4.3206 | +0.046 (+1.07%) | 952,853 |
| 23 Jun 2003 | CNY | 4.3359 | 4.3893 | 4.2519 | 4.2748 | 4.2748 | -0.076 (-1.75%) | 1,925,731 |
| 20 Jun 2003 | CNY | 4.4275 | 4.4428 | 4.3435 | 4.3511 | 4.3511 | -0.084 (-1.89%) | 1,535,320 |
| 19 Jun 2003 | CNY | 4.4886 | 4.5344 | 4.4046 | 4.4351 | 4.4351 | -0.053 (-1.19%) | 1,214,946 |
| 18 Jun 2003 | CNY | 4.5038 | 4.5725 | 4.4809 | 4.4886 | 4.4886 | -0.008 (-0.17%) | 776,175 |
| 17 Jun 2003 | CNY | 4.4733 | 4.5344 | 4.4733 | 4.4962 | 4.4962 | +0.03 (+0.68%) | 1,160,542 |
| 16 Jun 2003 | CNY | 4.542 | 4.542 | 4.4504 | 4.4657 | 4.4657 | -0.084 (-1.84%) | 1,976,999 |
| 13 Jun 2003 | CNY | 4.6489 | 4.6489 | 4.5344 | 4.5496 | 4.5496 | -0.137 (-2.93%) | 2,153,417 |
| 12 Jun 2003 | CNY | 4.6565 | 4.6947 | 4.6336 | 4.687 | 4.687 | -0.008 (-0.16%) | 1,342,129 |
| 11 Jun 2003 | CNY | 4.6489 | 4.7176 | 4.6183 | 4.6947 | 4.6947 | +0.061 (+1.32%) | 1,579,146 |
| 10 Jun 2003 | CNY | 4.5573 | 4.6718 | 4.5573 | 4.6336 | 4.6336 | +0.076 (+1.67%) | 1,981,606 |
| 9 Jun 2003 | CNY | 4.4962 | 4.5802 | 4.4504 | 4.5573 | 4.5573 | +0.031 (+0.68%) | 2,255,455 |
| 6 Jun 2003 | CNY | 4.6183 | 4.6183 | 4.5191 | 4.5267 | 4.5267 | -0.099 (-2.15%) | 3,198,790 |
| 5 Jun 2003 | CNY | 4.7328 | 4.7481 | 4.6183 | 4.626 | 4.626 | -0.115 (-2.42%) | 3,069,396 |
| 4 Jun 2003 | CNY | 4.7176 | 4.7634 | 4.6489 | 4.7405 | 4.7405 | +0.015 (+0.32%) | 3,597,414 |
| 3 Jun 2003 | CNY | 4.8702 | 4.9618 | 4.7176 | 4.7252 | 4.7252 | -0.145 (-2.98%) | 4,990,162 |
| 30 May 2003 | CNY | 4.9008 | 5 | 4.8473 | 4.8702 | 4.8702 | -0.015 (-0.31%) | 7,411,919 |
| 29 May 2003 | CNY | 4.771 | 4.8931 | 4.7328 | 4.8855 | 4.8855 | +0.115 (+2.40%) | 6,813,231 |
| 28 May 2003 | CNY | 4.7481 | 4.8321 | 4.6718 | 4.771 | 4.771 | +0.023 (+0.48%) | 7,165,620 |
| 27 May 2003 | CNY | 4.8092 | 4.8702 | 4.7176 | 4.7481 | 4.7481 | -0.061 (-1.27%) | 10,109,845 |
| 26 May 2003 | CNY | 4.542 | 4.9618 | 4.542 | 4.8092 | 4.8092 | +0.282 (+6.24%) | 19,807,331 |
| 23 May 2003 | CNY | 4.4733 | 4.6183 | 4.4504 | 4.5267 | 4.5267 | +0.053 (+1.19%) | 4,477,434 |
| 22 May 2003 | CNY | 4.4351 | 4.4809 | 4.397 | 4.4733 | 4.4733 | +0.015 (+0.34%) | 1,498,167 |
| 21 May 2003 | CNY | 4.458 | 4.5038 | 4.4275 | 4.458 | 4.458 | 0.0 (0.0%) | 2,001,652 |
| 20 May 2003 | CNY | 4.5649 | 4.5649 | 4.4351 | 4.458 | 4.458 | -0.099 (-2.18%) | 2,854,812 |
| 19 May 2003 | CNY | 4.6031 | 4.6412 | 4.5115 | 4.5573 | 4.5573 | -0.046 (-0.99%) | 3,822,128 |
