| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2003 | CNY | 4.3187 | 4.3297 | 4.2363 | 4.3187 | 4.3187 | +0.017 (+0.38%) | 4,212,157 |
| 9 Jun 2003 | CNY | 4.3187 | 4.3407 | 4.2802 | 4.3022 | 4.3022 | -0.033 (-0.76%) | 2,699,245 |
| 6 Jun 2003 | CNY | 4.3242 | 4.3846 | 4.3077 | 4.3352 | 4.3352 | 0.0 (0.0%) | 7,166,086 |
| 5 Jun 2003 | CNY | 4.3517 | 4.4011 | 4.2582 | 4.3352 | 4.3352 | -0.049 (-1.13%) | 9,989,306 |
| 4 Jun 2003 | CNY | 4.4286 | 4.4396 | 4.1758 | 4.3846 | 4.3846 | -0.05 (-1.12%) | 13,274,912 |
| 3 Jun 2003 | CNY | 4.4396 | 4.4835 | 4.3736 | 4.4341 | 4.4341 | -0.022 (-0.49%) | 11,199,948 |
| 2 Jun 2003 | CNY | 4.4176 | 4.5165 | 4.3462 | 4.456 | 4.456 | +0.132 (+3.05%) | 18,687,650 |
| 30 May 2003 | CNY | 4.1703 | 4.3681 | 4.1539 | 4.3242 | 4.3242 | +0.11 (+2.61%) | 24,223,524 |
| 29 May 2003 | CNY | 4.0989 | 4.2308 | 4.0879 | 4.2143 | 4.2143 | +0.115 (+2.82%) | 14,587,993 |
| 28 May 2003 | CNY | 4.1429 | 4.1539 | 4.033 | 4.0989 | 4.0989 | -0.033 (-0.80%) | 14,723,941 |
| 27 May 2003 | CNY | 3.9176 | 4.2308 | 3.9121 | 4.1319 | 4.1319 | +0.214 (+5.47%) | 27,384,983 |
| 26 May 2003 | CNY | 3.9066 | 3.9615 | 3.8736 | 3.9176 | 3.9176 | +0.044 (+1.14%) | 13,042,902 |
| 23 May 2003 | CNY | 3.7912 | 3.8956 | 3.7418 | 3.8736 | 3.8736 | +0.071 (+1.88%) | 11,939,729 |
| 22 May 2003 | CNY | 3.7637 | 3.8022 | 3.7528 | 3.8022 | 3.8022 | +0.017 (+0.44%) | 8,637,517 |
| 21 May 2003 | CNY | 3.7637 | 3.7912 | 3.7198 | 3.7857 | 3.7857 | +0.049 (+1.32%) | 5,485,494 |
| 20 May 2003 | CNY | 3.7582 | 3.7692 | 3.6923 | 3.7363 | 3.7363 | -0.005 (-0.15%) | 5,452,061 |
| 19 May 2003 | CNY | 3.8132 | 3.8407 | 3.7363 | 3.7418 | 3.7418 | -0.049 (-1.30%) | 5,898,390 |
| 16 May 2003 | CNY | 3.8242 | 3.8352 | 3.7582 | 3.7912 | 3.7912 | -0.033 (-0.86%) | 6,094,725 |
| 15 May 2003 | CNY | 3.7363 | 3.8407 | 3.6703 | 3.8242 | 3.8242 | +0.093 (+2.50%) | 9,844,836 |
| 14 May 2003 | CNY | 3.6813 | 3.7582 | 3.5714 | 3.7308 | 3.7308 | +0.022 (+0.59%) | 8,600,342 |
| 13 May 2003 | CNY | 3.7088 | 3.7253 | 3.6209 | 3.7088 | 3.7088 | +0.028 (+0.75%) | 6,625,102 |
| 12 May 2003 | CNY | 3.6758 | 3.7033 | 3.5055 | 3.6813 | 3.6813 | +0.005 (+0.15%) | 4,776,200 |
| 30 Apr 2003 | CNY | 3.6264 | 3.7253 | 3.5824 | 3.6758 | 3.6758 | +0.038 (+1.06%) | 9,813,055 |
| 29 Apr 2003 | CNY | 3.6648 | 3.7308 | 3.5165 | 3.6374 | 3.6374 | -0.022 (-0.60%) | 5,885,736 |
| 28 Apr 2003 | CNY | 3.4945 | 3.6703 | 3.3352 | 3.6593 | 3.6593 | -4.619 (-55.80%) | 3,298,711 |
| 28 Apr 2003 |
|
|||||||
| 25 Apr 2003 | CNY | 3.5714 | 3.5714 | 3.4738 | 3.5379 | 3.5379 | +0.006 (+0.17%) | 8,272,044 |
| 24 Apr 2003 | CNY | 3.4646 | 3.5653 | 3.4585 | 3.5318 | 3.5318 | +0.067 (+1.94%) | 5,056,460 |
| 23 Apr 2003 | CNY | 3.5256 | 3.5256 | 3.4554 | 3.4646 | 3.4646 | -0.043 (-1.22%) | 2,330,788 |
| 22 Apr 2003 | CNY | 3.5104 | 3.5959 | 3.4646 | 3.5073 | 3.5073 | 0.0 (0.0%) | 3,052,052 |
