| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2003 | CNY | 3.5 | 3.68 | 3.5 | 3.68 | 3.68 | +0.18 (+5.14%) | 11,563,880 |
| 30 May 2003 | CNY | 3.45 | 3.55 | 3.45 | 3.5 | 3.5 | +0.05 (+1.45%) | 5,120,960 |
| 29 May 2003 | CNY | 3.47 | 3.54 | 3.44 | 3.45 | 3.45 | -0.03 (-0.86%) | 4,996,320 |
| 28 May 2003 | CNY | 3.48 | 3.56 | 3.44 | 3.48 | 3.48 | -0.01 (-0.29%) | 7,402,914 |
| 27 May 2003 | CNY | 3.4 | 3.54 | 3.38 | 3.49 | 3.49 | +0.09 (+2.65%) | 7,403,395 |
| 26 May 2003 | CNY | 3.42 | 3.43 | 3.38 | 3.4 | 3.4 | -0.02 (-0.58%) | 3,474,551 |
| 23 May 2003 | CNY | 3.43 | 3.44 | 3.37 | 3.42 | 3.42 | -0.02 (-0.58%) | 4,787,305 |
| 22 May 2003 | CNY | 3.4 | 3.51 | 3.37 | 3.44 | 3.44 | +0.04 (+1.18%) | 5,224,291 |
| 21 May 2003 | CNY | 3.44 | 3.44 | 3.38 | 3.4 | 3.4 | -0.03 (-0.87%) | 2,472,435 |
| 20 May 2003 | CNY | 3.41 | 3.47 | 3.38 | 3.43 | 3.43 | +0.02 (+0.59%) | 4,576,007 |
| 19 May 2003 | CNY | 3.34 | 3.45 | 3.32 | 3.41 | 3.41 | +0.07 (+2.10%) | 6,414,925 |
| 16 May 2003 | CNY | 3.35 | 3.35 | 3.29 | 3.34 | 3.34 | -0.01 (-0.30%) | 3,631,591 |
| 15 May 2003 | CNY | 3.31 | 3.37 | 3.26 | 3.35 | 3.35 | +0.04 (+1.21%) | 4,821,678 |
| 14 May 2003 | CNY | 3.2 | 3.31 | 3.2 | 3.31 | 3.31 | +0.09 (+2.80%) | 3,850,669 |
| 13 May 2003 | CNY | 3.35 | 3.35 | 3.2 | 3.22 | 3.22 | -0.13 (-3.88%) | 5,259,443 |
| 12 May 2003 | CNY | 3.38 | 3.39 | 3.31 | 3.35 | 3.35 | +0.04 (+1.21%) | 3,281,876 |
| 30 Apr 2003 | CNY | 3.38 | 3.41 | 3.28 | 3.31 | 3.31 | -0.05 (-1.49%) | 3,954,735 |
| 29 Apr 2003 | CNY | 3.26 | 3.41 | 3.24 | 3.36 | 3.36 | +0.08 (+2.44%) | 7,177,218 |
| 28 Apr 2003 | CNY | 3.21 | 3.3 | 3.2 | 3.28 | 3.28 | +0.08 (+2.50%) | 5,716,321 |
| 25 Apr 2003 | CNY | 3.3 | 3.35 | 3.2 | 3.2 | 3.2 | -0.17 (-5.04%) | 7,359,040 |
| 24 Apr 2003 | CNY | 3.55 | 3.55 | 3.37 | 3.37 | 3.37 | -0.18 (-5.07%) | 9,610,488 |
| 23 Apr 2003 | CNY | 3.63 | 3.64 | 3.54 | 3.55 | 3.55 | -0.08 (-2.20%) | 3,571,891 |
| 22 Apr 2003 | CNY | 3.56 | 3.67 | 3.54 | 3.63 | 3.63 | +0.07 (+1.97%) | 3,497,231 |
| 21 Apr 2003 | CNY | 3.6 | 3.6 | 3.54 | 3.56 | 3.56 | -0.05 (-1.39%) | 3,924,317 |
| 18 Apr 2003 | CNY | 3.67 | 3.67 | 3.59 | 3.61 | 3.61 | -0.07 (-1.90%) | 4,927,160 |
| 17 Apr 2003 | CNY | 3.64 | 3.7 | 3.6 | 3.68 | 3.68 | +0.04 (+1.10%) | 5,599,214 |
| 16 Apr 2003 | CNY | 3.71 | 3.75 | 3.62 | 3.64 | 3.64 | -0.07 (-1.89%) | 7,662,580 |
| 15 Apr 2003 | CNY | 3.78 | 3.78 | 3.69 | 3.71 | 3.71 | -0.07 (-1.85%) | 7,398,089 |
| 14 Apr 2003 | CNY | 3.61 | 3.79 | 3.58 | 3.78 | 3.78 | 0.0 (0.0%) | 12,545,337 |
