| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2003 | CNY | 3.6276 | 3.762 | 3.6276 | 3.6649 | 3.6649 | +0.007 (+0.20%) | 2,066,394 |
| 3 Jul 2003 | CNY | 3.5828 | 3.7172 | 3.5828 | 3.6575 | 3.6575 | +0.075 (+2.08%) | 2,112,626 |
| 2 Jul 2003 | CNY | 3.6425 | 3.762 | 3.538 | 3.5828 | 3.5828 | -0.142 (-3.81%) | 3,434,466 |
| 1 Jul 2003 | CNY | 3.6575 | 3.7694 | 3.5604 | 3.7246 | 3.7246 | -0.022 (-0.60%) | 6,597,264 |
| 30 Jun 2003 | CNY | 3.9187 | 3.9187 | 3.747 | 3.747 | 3.747 | -0.194 (-4.93%) | 4,295,355 |
| 27 Jun 2003 | CNY | 4.0157 | 4.1426 | 3.8814 | 3.9411 | 3.9411 | -0.03 (-0.75%) | 9,791,841 |
| 26 Jun 2003 | CNY | 3.7843 | 3.971 | 3.7545 | 3.971 | 3.971 | +0.187 (+4.93%) | 9,507,927 |
| 25 Jun 2003 | CNY | 3.7246 | 3.8814 | 3.7022 | 3.7843 | 3.7843 | +0.06 (+1.60%) | 6,500,801 |
| 24 Jun 2003 | CNY | 3.5455 | 3.7396 | 3.4932 | 3.7246 | 3.7246 | +0.157 (+4.39%) | 3,195,833 |
| 23 Jun 2003 | CNY | 3.5306 | 3.7172 | 3.5306 | 3.5679 | 3.5679 | -0.149 (-4.02%) | 3,267,785 |
| 20 Jun 2003 | CNY | 3.6799 | 3.8142 | 3.6724 | 3.7172 | 3.7172 | +0.082 (+2.26%) | 10,196,746 |
| 19 Jun 2003 | CNY | 3.4559 | 3.6351 | 3.4559 | 3.6351 | 3.6351 | +0.172 (+4.96%) | 5,200,226 |
| 18 Jun 2003 | CNY | 3.4559 | 3.5306 | 3.441 | 3.4634 | 3.4634 | -0.015 (-0.43%) | 844,920 |
| 17 Jun 2003 | CNY | 3.6052 | 3.6201 | 3.4335 | 3.4783 | 3.4783 | -0.127 (-3.52%) | 1,266,888 |
| 16 Jun 2003 | CNY | 3.6052 | 3.6948 | 3.5679 | 3.6052 | 3.6052 | 0.0 (0.0%) | 1,655,716 |
| 13 Jun 2003 | CNY | 3.5679 | 3.6425 | 3.5231 | 3.6052 | 3.6052 | +0.045 (+1.26%) | 1,302,695 |
| 12 Jun 2003 | CNY | 3.4932 | 3.5903 | 3.4709 | 3.5604 | 3.5604 | +0.075 (+2.14%) | 1,255,233 |
| 11 Jun 2003 | CNY | 3.4037 | 3.5007 | 3.3664 | 3.4858 | 3.4858 | +0.075 (+2.19%) | 1,011,268 |
| 10 Jun 2003 | CNY | 3.3141 | 3.4335 | 3.2842 | 3.4111 | 3.4111 | +0.067 (+2.01%) | 953,019 |
| 9 Jun 2003 | CNY | 3.4634 | 3.4783 | 3.3365 | 3.344 | 3.344 | -0.149 (-4.27%) | 1,461,954 |
| 6 Jun 2003 | CNY | 3.5754 | 3.6127 | 3.4932 | 3.4932 | 3.4932 | -0.119 (-3.31%) | 1,432,116 |
| 5 Jun 2003 | CNY | 3.5455 | 3.65 | 3.5082 | 3.6127 | 3.6127 | +0.045 (+1.26%) | 1,531,257 |
| 4 Jun 2003 | CNY | 3.7545 | 3.7694 | 3.5679 | 3.5679 | 3.5679 | -0.187 (-4.97%) | 3,542,142 |
| 3 Jun 2003 | CNY | 3.65 | 3.8515 | 3.6276 | 3.7545 | 3.7545 | +0.09 (+2.44%) | 5,635,931 |
| 2 Jun 2003 | CNY | 3.6127 | 3.7097 | 3.5977 | 3.6649 | 3.6649 | +0.045 (+1.24%) | 1,910,962 |
| 30 May 2003 | CNY | 3.5306 | 3.65 | 3.5231 | 3.6201 | 3.6201 | +0.067 (+1.89%) | 2,491,127 |
| 29 May 2003 | CNY | 3.5977 | 3.6724 | 3.4485 | 3.553 | 3.553 | +0.015 (+0.42%) | 3,589,601 |
| 27 May 2003 | CNY | 3.4783 | 3.5679 | 3.441 | 3.538 | 3.538 | +0.06 (+1.72%) | 2,212,798 |
| 26 May 2003 | CNY | 3.4335 | 3.5156 | 3.4335 | 3.4783 | 3.4783 | 0.0 (0.0%) | 1,705,440 |
| 23 May 2003 | CNY | 3.4932 | 3.5082 | 3.3664 | 3.4783 | 3.4783 | -0.015 (-0.43%) | 2,634,327 |
