| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2003 | CNY | 4.0269 | 4.0808 | 4 | 4.0606 | 4.0606 | +0.034 (+0.84%) | 376,988 |
| 2 Jul 2003 | CNY | 3.9933 | 4.0337 | 3.9259 | 4.0269 | 4.0269 | 0.0 (0.0%) | 800,336 |
| 1 Jul 2003 | CNY | 4.0875 | 4.1414 | 4.0067 | 4.0269 | 4.0269 | -0.061 (-1.48%) | 596,524 |
| 30 Jun 2003 | CNY | 4.1414 | 4.1886 | 4.0673 | 4.0875 | 4.0875 | -0.074 (-1.78%) | 556,132 |
| 27 Jun 2003 | CNY | 4.2424 | 4.2694 | 4.1549 | 4.1616 | 4.1616 | -0.081 (-1.90%) | 471,101 |
| 25 Jun 2003 | CNY | 4.2761 | 4.2896 | 4.229 | 4.2424 | 4.2424 | -0.034 (-0.79%) | 222,185 |
| 24 Jun 2003 | CNY | 4.2424 | 4.3098 | 4.229 | 4.2761 | 4.2761 | +0.027 (+0.63%) | 282,360 |
| 23 Jun 2003 | CNY | 4.2896 | 4.3502 | 4.2357 | 4.2492 | 4.2492 | -0.061 (-1.41%) | 498,544 |
| 20 Jun 2003 | CNY | 4.3434 | 4.3906 | 4.2963 | 4.3098 | 4.3098 | -0.061 (-1.39%) | 587,826 |
| 19 Jun 2003 | CNY | 4.4108 | 4.4377 | 4.33 | 4.3704 | 4.3704 | -0.047 (-1.07%) | 371,547 |
| 18 Jun 2003 | CNY | 4.4175 | 4.4647 | 4.4108 | 4.4175 | 4.4175 | -0.02 (-0.46%) | 328,926 |
| 17 Jun 2003 | CNY | 4.4377 | 4.4983 | 4.431 | 4.4377 | 4.4377 | -0.02 (-0.45%) | 423,036 |
| 16 Jun 2003 | CNY | 4.4512 | 4.4781 | 4.3973 | 4.4579 | 4.4579 | -0.027 (-0.60%) | 430,794 |
| 13 Jun 2003 | CNY | 4.4444 | 4.4983 | 4.4108 | 4.4849 | 4.4849 | +0.074 (+1.68%) | 521,506 |
| 12 Jun 2003 | CNY | 4.4579 | 4.4647 | 4.404 | 4.4108 | 4.4108 | -0.034 (-0.76%) | 296,792 |
| 11 Jun 2003 | CNY | 4.3569 | 4.4444 | 4.3569 | 4.4444 | 4.4444 | +0.094 (+2.17%) | 526,199 |
| 10 Jun 2003 | CNY | 4.3098 | 4.3771 | 4.303 | 4.3502 | 4.3502 | +0.054 (+1.25%) | 396,821 |
| 9 Jun 2003 | CNY | 4.3434 | 4.3906 | 4.2963 | 4.2963 | 4.2963 | -0.047 (-1.08%) | 405,197 |
| 6 Jun 2003 | CNY | 4.4377 | 4.4714 | 4.3367 | 4.3434 | 4.3434 | -0.094 (-2.12%) | 603,723 |
| 5 Jun 2003 | CNY | 4.4714 | 4.4849 | 4.4108 | 4.4377 | 4.4377 | +0.013 (+0.31%) | 587,728 |
| 4 Jun 2003 | CNY | 4.4983 | 4.4983 | 4.3973 | 4.4242 | 4.4242 | -0.074 (-1.65%) | 1,033,105 |
| 3 Jun 2003 | CNY | 4.6128 | 4.6128 | 4.4781 | 4.4983 | 4.4983 | -0.115 (-2.48%) | 938,432 |
| 2 Jun 2003 | CNY | 4.6599 | 4.6801 | 4.5253 | 4.6128 | 4.6128 | -0.034 (-0.73%) | 932,565 |
| 30 May 2003 | CNY | 4.5993 | 4.6599 | 4.5522 | 4.6465 | 4.6465 | +0.047 (+1.03%) | 1,357,416 |
| 29 May 2003 | CNY | 4.5185 | 4.6128 | 4.4579 | 4.5993 | 4.5993 | +0.094 (+2.09%) | 1,278,761 |
| 28 May 2003 | CNY | 4.5455 | 4.633 | 4.4849 | 4.5051 | 4.5051 | -0.04 (-0.89%) | 1,191,267 |
| 27 May 2003 | CNY | 4.4512 | 4.5791 | 4.3973 | 4.5455 | 4.5455 | +0.094 (+2.12%) | 1,536,201 |
| 26 May 2003 | CNY | 4.4444 | 4.4781 | 4.3636 | 4.4512 | 4.4512 | -0.02 (-0.45%) | 936,109 |
| 23 May 2003 | CNY | 4.4108 | 4.4849 | 4.3771 | 4.4714 | 4.4714 | +0.088 (+2.00%) | 1,123,969 |
| 22 May 2003 | CNY | 4.4242 | 4.4579 | 4.3771 | 4.3838 | 4.3838 | -0.04 (-0.91%) | 821,472 |
