| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2003 | CNY | 4.3529 | 4.5556 | 4.3203 | 4.549 | 4.549 | +0.19 (+4.35%) | 2,594,976 |
| 13 Jun 2003 | CNY | 4.2092 | 4.3791 | 4.2092 | 4.3595 | 4.3595 | +0.144 (+3.41%) | 773,154 |
| 12 Jun 2003 | CNY | 4.281 | 4.3007 | 4.1895 | 4.2157 | 4.2157 | -0.046 (-1.07%) | 559,827 |
| 11 Jun 2003 | CNY | 4.1765 | 4.2876 | 4.1438 | 4.2614 | 4.2614 | +0.104 (+2.51%) | 508,572 |
| 10 Jun 2003 | CNY | 4.0719 | 4.1699 | 4.0719 | 4.1569 | 4.1569 | +0.105 (+2.58%) | 336,212 |
| 9 Jun 2003 | CNY | 4.1307 | 4.1373 | 4.0327 | 4.0523 | 4.0523 | -0.118 (-2.82%) | 725,526 |
| 6 Jun 2003 | CNY | 4.2157 | 4.2745 | 4.1699 | 4.1699 | 4.1699 | -0.085 (-2.00%) | 392,598 |
| 5 Jun 2003 | CNY | 4.268 | 4.3464 | 4.2353 | 4.2549 | 4.2549 | -0.013 (-0.31%) | 553,477 |
| 4 Jun 2003 | CNY | 4.3595 | 4.366 | 4.2157 | 4.268 | 4.268 | -0.111 (-2.54%) | 1,090,665 |
| 3 Jun 2003 | CNY | 4.3791 | 4.4248 | 4.3595 | 4.3791 | 4.3791 | +0.006 (+0.15%) | 638,495 |
| 2 Jun 2003 | CNY | 4.3791 | 4.4314 | 4.3137 | 4.3726 | 4.3726 | +0.02 (+0.45%) | 629,754 |
| 30 May 2003 | CNY | 4.2484 | 4.4052 | 4.2484 | 4.3529 | 4.3529 | +0.091 (+2.15%) | 894,110 |
| 29 May 2003 | CNY | 4.2484 | 4.3137 | 4.183 | 4.2614 | 4.2614 | -0.039 (-0.91%) | 912,409 |
| 28 May 2003 | CNY | 4.3529 | 4.3856 | 4.2941 | 4.3007 | 4.3007 | -0.046 (-1.05%) | 1,093,777 |
| 27 May 2003 | CNY | 4.366 | 4.4052 | 4.3007 | 4.3464 | 4.3464 | +0.013 (+0.30%) | 1,024,182 |
| 26 May 2003 | CNY | 4.2745 | 4.4314 | 4.2157 | 4.3333 | 4.3333 | +0.059 (+1.38%) | 1,460,736 |
| 23 May 2003 | CNY | 4.1503 | 4.3137 | 4.1177 | 4.2745 | 4.2745 | +0.098 (+2.35%) | 1,615,299 |
| 22 May 2003 | CNY | 3.9935 | 4.2941 | 3.9869 | 4.1765 | 4.1765 | +0.17 (+4.24%) | 2,666,295 |
| 21 May 2003 | CNY | 4.0131 | 4.0392 | 3.9739 | 4.0065 | 4.0065 | -0.039 (-0.97%) | 779,525 |
| 20 May 2003 | CNY | 4.085 | 4.0915 | 4.0131 | 4.0458 | 4.0458 | -0.039 (-0.96%) | 940,292 |
| 19 May 2003 | CNY | 4.0131 | 4.1111 | 3.9543 | 4.085 | 4.085 | +0.079 (+1.96%) | 842,263 |
| 16 May 2003 | CNY | 4.1046 | 4.1046 | 3.9543 | 4.0065 | 4.0065 | -0.079 (-1.92%) | 1,291,477 |
| 15 May 2003 | CNY | 3.9608 | 4.098 | 3.8758 | 4.085 | 4.085 | +0.118 (+2.97%) | 1,648,024 |
| 14 May 2003 | CNY | 3.7712 | 4.0131 | 3.7712 | 3.9673 | 3.9673 | +0.183 (+4.84%) | 1,611,481 |
| 13 May 2003 | CNY | 3.9804 | 3.9869 | 3.6928 | 3.7843 | 3.7843 | -0.196 (-4.93%) | 1,793,498 |
| 12 May 2003 | CNY | 4.1177 | 4.1765 | 3.9477 | 3.9804 | 3.9804 | -0.209 (-4.99%) | 1,256,712 |
| 30 Apr 2003 | CNY | 4.3922 | 4.4444 | 4.1634 | 4.1895 | 4.1895 | -0.209 (-4.76%) | 1,611,522 |
| 29 Apr 2003 | CNY | 4.4641 | 4.5425 | 4.3791 | 4.3987 | 4.3987 | -0.17 (-3.72%) | 875,007 |
| 28 Apr 2003 | CNY | 4.549 | 4.5948 | 4.3529 | 4.5686 | 4.5686 | -0.046 (-0.99%) | 1,553,170 |
| 25 Apr 2003 | CNY | 4.5948 | 4.6471 | 4.549 | 4.6144 | 4.6144 | 0.0 (0.0%) | 1,133,777 |
