| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2003 | CNY | 4.458 | 4.458 | 4.2949 | 4.359 | 4.359 | -0.052 (-1.19%) | 984,414 |
| 3 Jun 2003 | CNY | 4.4056 | 4.5047 | 4.3124 | 4.4114 | 4.4114 | -0.064 (-1.43%) | 2,055,157 |
| 2 Jun 2003 | CNY | 4.6678 | 4.6678 | 4.4173 | 4.4755 | 4.4755 | -0.07 (-1.54%) | 5,350,520 |
| 30 May 2003 | CNY | 4.3065 | 4.5455 | 4.2541 | 4.5455 | 4.5455 | +0.414 (+10.02%) | 3,909,732 |
| 29 May 2003 | CNY | 3.9977 | 4.1375 | 3.9744 | 4.1317 | 4.1317 | +0.122 (+3.05%) | 821,749 |
| 28 May 2003 | CNY | 4.0676 | 4.1317 | 3.986 | 4.0093 | 4.0093 | -0.07 (-1.72%) | 630,578 |
| 27 May 2003 | CNY | 4.0443 | 4.1259 | 4.0035 | 4.0793 | 4.0793 | +0.018 (+0.43%) | 735,132 |
| 26 May 2003 | CNY | 3.9744 | 4.0967 | 3.9685 | 4.0618 | 4.0618 | +0.157 (+4.03%) | 1,776,849 |
| 23 May 2003 | CNY | 3.817 | 3.9452 | 3.7762 | 3.9044 | 3.9044 | +0.093 (+2.45%) | 803,517 |
| 22 May 2003 | CNY | 3.7995 | 3.8345 | 3.7646 | 3.8112 | 3.8112 | +0.006 (+0.15%) | 209,566 |
| 21 May 2003 | CNY | 3.7995 | 3.852 | 3.7821 | 3.8054 | 3.8054 | +0.006 (+0.16%) | 413,453 |
| 20 May 2003 | CNY | 3.8462 | 3.8462 | 3.7413 | 3.7995 | 3.7995 | -0.041 (-1.06%) | 454,588 |
| 19 May 2003 | CNY | 3.718 | 3.8753 | 3.718 | 3.8403 | 3.8403 | +0.093 (+2.49%) | 683,810 |
| 16 May 2003 | CNY | 3.7879 | 3.8811 | 3.7296 | 3.7471 | 3.7471 | +0.047 (+1.26%) | 1,169,074 |
| 14 May 2003 | CNY | 3.4965 | 3.718 | 3.4732 | 3.7005 | 3.7005 | +0.227 (+6.54%) | 1,189,982 |
| 13 May 2003 | CNY | 3.6014 | 3.6072 | 3.3974 | 3.4732 | 3.4732 | -0.134 (-3.71%) | 1,255,130 |
| 12 May 2003 | CNY | 3.8695 | 3.8695 | 3.5606 | 3.6072 | 3.6072 | -0.256 (-6.64%) | 834,319 |
| 30 Apr 2003 | CNY | 3.9336 | 3.9627 | 3.8345 | 3.8636 | 3.8636 | -0.087 (-2.21%) | 761,929 |
| 29 Apr 2003 | CNY | 4.0501 | 4.0618 | 3.9511 | 3.9511 | 3.9511 | -0.117 (-2.86%) | 569,651 |
| 28 Apr 2003 | CNY | 4.0793 | 4.0793 | 3.9511 | 4.0676 | 4.0676 | -2.856 (-41.25%) | 671,040 |
| 28 Apr 2003 |
|
|||||||
| 25 Apr 2003 | CNY | 3.2275 | 3.2275 | 3.1424 | 3.1513 | 3.1513 | -0.063 (-1.95%) | 659,312 |
| 24 Apr 2003 | CNY | 3.2006 | 3.2724 | 3.2006 | 3.2141 | 3.2141 | -0.009 (-0.28%) | 683,476 |
| 23 Apr 2003 | CNY | 3.2993 | 3.3038 | 3.2051 | 3.2231 | 3.2231 | -0.094 (-2.84%) | 1,106,215 |
| 22 Apr 2003 | CNY | 3.371 | 3.38 | 3.2948 | 3.3172 | 3.3172 | -0.054 (-1.60%) | 797,743 |
| 21 Apr 2003 | CNY | 3.4248 | 3.4517 | 3.3441 | 3.371 | 3.371 | -0.054 (-1.57%) | 719,410 |
| 18 Apr 2003 | CNY | 3.4024 | 3.5055 | 3.362 | 3.4248 | 3.4248 | +0.031 (+0.93%) | 1,083,724 |
| 17 Apr 2003 | CNY | 3.4517 | 3.4517 | 3.3575 | 3.3934 | 3.3934 | -0.054 (-1.56%) | 1,371,805 |
| 16 Apr 2003 | CNY | 3.5637 | 3.5772 | 3.4248 | 3.4472 | 3.4472 | -0.126 (-3.51%) | 1,911,960 |
| 15 Apr 2003 | CNY | 3.5144 | 3.64 | 3.4965 | 3.5727 | 3.5727 | +0.058 (+1.66%) | 1,596,095 |
| 14 Apr 2003 | CNY | 3.4382 | 3.5593 | 3.3396 | 3.5144 | 3.5144 | +0.045 (+1.29%) | 2,374,856 |
