| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2003 | CNY | 5.2094 | 5.2094 | 4.9145 | 5.0983 | 5.0983 | -0.086 (-1.65%) | 1,035,412 |
| 23 Jun 2003 | CNY | 5.2137 | 5.2479 | 5.1624 | 5.1838 | 5.1838 | -0.038 (-0.74%) | 800,057 |
| 20 Jun 2003 | CNY | 5.2564 | 5.3761 | 5.1966 | 5.2222 | 5.2222 | -0.103 (-1.93%) | 1,215,045 |
| 19 Jun 2003 | CNY | 5.1282 | 5.3846 | 4.9231 | 5.3248 | 5.3248 | +0.137 (+2.64%) | 6,816,225 |
| 18 Jun 2003 | CNY | 5.5128 | 5.5128 | 5.1282 | 5.188 | 5.188 | -0.35 (-6.33%) | 4,490,331 |
| 17 Jun 2003 | CNY | 5.953 | 5.953 | 5.2692 | 5.5385 | 5.5385 | -0.316 (-5.40%) | 3,653,931 |
| 16 Jun 2003 | CNY | 6.1111 | 6.1752 | 5.7692 | 5.8547 | 5.8547 | -0.269 (-4.40%) | 1,518,872 |
| 13 Jun 2003 | CNY | 6.453 | 6.5385 | 6.1026 | 6.1239 | 6.1239 | -0.312 (-4.85%) | 1,908,108 |
| 12 Jun 2003 | CNY | 6.4487 | 6.5256 | 6.3803 | 6.4359 | 6.4359 | -0.026 (-0.40%) | 449,811 |
| 11 Jun 2003 | CNY | 6.453 | 6.6154 | 6.4487 | 6.4615 | 6.4615 | -0.094 (-1.44%) | 931,678 |
| 10 Jun 2003 | CNY | 6.5812 | 6.6197 | 6.4487 | 6.5556 | 6.5556 | +0.017 (+0.26%) | 647,162 |
| 9 Jun 2003 | CNY | 6.4915 | 6.7094 | 6.4915 | 6.5385 | 6.5385 | +0.043 (+0.66%) | 2,174,470 |
| 6 Jun 2003 | CNY | 6.5598 | 6.6068 | 6.3248 | 6.4957 | 6.4957 | -0.111 (-1.68%) | 761,988 |
| 5 Jun 2003 | CNY | 6.3034 | 6.6154 | 6.3034 | 6.6068 | 6.6068 | +0.056 (+0.85%) | 2,956,049 |
| 4 Jun 2003 | CNY | 7.0385 | 7.1966 | 6.5385 | 6.5513 | 6.5513 | -0.487 (-6.92%) | 2,411,969 |
| 3 Jun 2003 | CNY | 7.6923 | 7.6923 | 6.9231 | 7.0385 | 7.0385 | -0.329 (-4.47%) | 1,858,896 |
| 2 Jun 2003 | CNY | 7.3846 | 7.4573 | 7.1368 | 7.3675 | 7.3675 | +0.197 (+2.74%) | 1,076,844 |
| 30 May 2003 | CNY | 7.0513 | 7.1752 | 6.8803 | 7.1709 | 7.1709 | +0.111 (+1.57%) | 919,070 |
| 29 May 2003 | CNY | 6.7863 | 7.094 | 6.718 | 7.0598 | 7.0598 | +0.274 (+4.03%) | 1,294,356 |
| 28 May 2003 | CNY | 6.9316 | 6.9316 | 6.7778 | 6.7863 | 6.7863 | -0.137 (-1.98%) | 412,488 |
| 27 May 2003 | CNY | 6.7521 | 7.047 | 6.688 | 6.9231 | 6.9231 | +0.15 (+2.21%) | 1,017,598 |
| 26 May 2003 | CNY | 6.906 | 6.9231 | 6.6239 | 6.7735 | 6.7735 | -0.124 (-1.80%) | 592,375 |
| 23 May 2003 | CNY | 6.9359 | 6.9573 | 6.718 | 6.8974 | 6.8974 | +0.09 (+1.32%) | 615,146 |
| 22 May 2003 | CNY | 6.6239 | 6.8291 | 6.4957 | 6.8077 | 6.8077 | +0.188 (+2.84%) | 1,785,815 |
| 21 May 2003 | CNY | 6.6667 | 6.6667 | 6.4359 | 6.6197 | 6.6197 | +0.026 (+0.39%) | 571,140 |
| 20 May 2003 | CNY | 6.1923 | 6.6197 | 6.0769 | 6.594 | 6.594 | +0.402 (+6.49%) | 2,276,890 |
| 19 May 2003 | CNY | 6.5385 | 6.5385 | 5.953 | 6.1923 | 6.1923 | -0.179 (-2.82%) | 694,776 |
| 15 May 2003 | CNY | 6.2308 | 6.3889 | 6.1239 | 6.3718 | 6.3718 | +0.141 (+2.26%) | 2,155,902 |
| 14 May 2003 | CNY | 6.2863 | 6.2863 | 6.0727 | 6.2308 | 6.2308 | +0.03 (+0.48%) | 704,096 |
| 13 May 2003 | CNY | 5.8761 | 6.2051 | 5.859 | 6.2009 | 6.2009 | +0.175 (+2.91%) | 4,131,183 |
