| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2003 | CNY | 5.1667 | 5.2899 | 5.1667 | 5.2391 | 5.2391 | +0.022 (+0.42%) | 351,901 |
| 9 Jul 2003 | CNY | 5.3261 | 5.3261 | 5.2029 | 5.2174 | 5.2174 | -0.109 (-2.04%) | 228,223 |
| 8 Jul 2003 | CNY | 5.2319 | 5.3551 | 5.2319 | 5.3261 | 5.3261 | -0.022 (-0.41%) | 272,274 |
| 7 Jul 2003 | CNY | 5.413 | 5.442 | 5.3044 | 5.3478 | 5.3478 | -0.065 (-1.20%) | 173,052 |
| 4 Jul 2003 | CNY | 5.3623 | 5.413 | 5.2899 | 5.413 | 5.413 | +0.051 (+0.95%) | 267,444 |
| 3 Jul 2003 | CNY | 5.3623 | 5.3986 | 5.2246 | 5.3623 | 5.3623 | +0.036 (+0.68%) | 228,252 |
| 2 Jul 2003 | CNY | 5.3333 | 5.3841 | 5.2174 | 5.3261 | 5.3261 | -0.036 (-0.68%) | 292,208 |
| 1 Jul 2003 | CNY | 5.2319 | 5.3623 | 5.1594 | 5.3623 | 5.3623 | +0.254 (+4.96%) | 760,359 |
| 30 Jun 2003 | CNY | 5.1522 | 5.2391 | 5.0797 | 5.1087 | 5.1087 | -0.13 (-2.49%) | 203,688 |
| 27 Jun 2003 | CNY | 5.3986 | 5.3986 | 5.2174 | 5.2391 | 5.2391 | -0.029 (-0.55%) | 186,507 |
| 26 Jun 2003 | CNY | 5.2391 | 5.2754 | 5.1957 | 5.2681 | 5.2681 | 0.0 (0.0%) | 224,018 |
| 25 Jun 2003 | CNY | 5.2681 | 5.3696 | 5.2681 | 5.2681 | 5.2681 | -0.015 (-0.27%) | 170,430 |
| 24 Jun 2003 | CNY | 5.3986 | 5.3986 | 5.2754 | 5.2826 | 5.2826 | -0.072 (-1.35%) | 358,662 |
| 23 Jun 2003 | CNY | 5.471 | 5.471 | 5.3261 | 5.3551 | 5.3551 | -0.174 (-3.15%) | 272,412 |
| 20 Jun 2003 | CNY | 5.5652 | 5.5725 | 5.4493 | 5.529 | 5.529 | 0.0 (0.0%) | 129,514 |
| 19 Jun 2003 | CNY | 5.6232 | 5.6449 | 5.442 | 5.529 | 5.529 | -0.094 (-1.68%) | 249,276 |
| 18 Jun 2003 | CNY | 5.5507 | 5.6377 | 5.5507 | 5.6232 | 5.6232 | +0.022 (+0.39%) | 259,992 |
| 17 Jun 2003 | CNY | 5.7319 | 5.7826 | 5.5797 | 5.6015 | 5.6015 | -0.116 (-2.03%) | 268,731 |
| 16 Jun 2003 | CNY | 5.5797 | 5.7609 | 5.5217 | 5.7174 | 5.7174 | +0.152 (+2.73%) | 756,296 |
| 13 Jun 2003 | CNY | 5.471 | 5.5652 | 5.4565 | 5.5652 | 5.5652 | +0.08 (+1.45%) | 162,173 |
| 12 Jun 2003 | CNY | 5.442 | 5.529 | 5.4348 | 5.4855 | 5.4855 | +0.022 (+0.40%) | 173,403 |
| 11 Jun 2003 | CNY | 5.4203 | 5.5073 | 5.3623 | 5.4638 | 5.4638 | +0.08 (+1.48%) | 307,257 |
| 10 Jun 2003 | CNY | 5.3551 | 5.4275 | 5.3261 | 5.3841 | 5.3841 | +0.015 (+0.27%) | 144,161 |
| 9 Jun 2003 | CNY | 5.5725 | 5.5725 | 5.3478 | 5.3696 | 5.3696 | -0.152 (-2.75%) | 254,895 |
| 6 Jun 2003 | CNY | 5.5942 | 5.6884 | 5.5145 | 5.5217 | 5.5217 | -0.094 (-1.68%) | 278,208 |
| 5 Jun 2003 | CNY | 5.6739 | 5.7101 | 5.5145 | 5.6159 | 5.6159 | -0.065 (-1.15%) | 471,973 |
| 4 Jun 2003 | CNY | 5.7101 | 5.8696 | 5.6522 | 5.6812 | 5.6812 | +0.036 (+0.64%) | 1,103,695 |
| 3 Jun 2003 | CNY | 5.7174 | 5.7174 | 5.6159 | 5.6449 | 5.6449 | -0.065 (-1.14%) | 470,831 |
| 2 Jun 2003 | CNY | 5.6667 | 5.7246 | 5.5797 | 5.7101 | 5.7101 | +0.138 (+2.47%) | 536,266 |
| 29 May 2003 | CNY | 5.5145 | 5.6449 | 5.5073 | 5.5725 | 5.5725 | -0.072 (-1.28%) | 574,716 |
