| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2003 | CNY | 3.655 | 3.685 | 3.59 | 3.68 | 3.68 | +0.075 (+2.08%) | 400,030 |
| 13 Jun 2003 | CNY | 3.575 | 3.66 | 3.575 | 3.605 | 3.605 | +0.025 (+0.70%) | 382,534 |
| 12 Jun 2003 | CNY | 3.665 | 3.675 | 3.57 | 3.58 | 3.58 | -0.07 (-1.92%) | 701,542 |
| 11 Jun 2003 | CNY | 3.575 | 3.675 | 3.57 | 3.65 | 3.65 | +0.075 (+2.10%) | 504,808 |
| 10 Jun 2003 | CNY | 3.58 | 3.6 | 3.54 | 3.575 | 3.575 | +0.005 (+0.14%) | 580,728 |
| 9 Jun 2003 | CNY | 3.59 | 3.665 | 3.57 | 3.57 | 3.57 | -0.09 (-2.46%) | 675,300 |
| 6 Jun 2003 | CNY | 3.675 | 3.75 | 3.64 | 3.66 | 3.66 | -0.1 (-2.66%) | 1,174,232 |
| 5 Jun 2003 | CNY | 3.85 | 3.875 | 3.73 | 3.76 | 3.76 | -0.09 (-2.34%) | 1,248,640 |
| 4 Jun 2003 | CNY | 3.825 | 3.91 | 3.765 | 3.85 | 3.85 | 0.0 (0.0%) | 2,782,264 |
| 3 Jun 2003 | CNY | 3.66 | 3.96 | 3.65 | 3.85 | 3.85 | +0.195 (+5.34%) | 5,084,808 |
| 2 Jun 2003 | CNY | 3.725 | 3.725 | 3.625 | 3.655 | 3.655 | -0.025 (-0.68%) | 998,790 |
| 30 May 2003 | CNY | 3.755 | 3.755 | 3.64 | 3.68 | 3.68 | -0.05 (-1.34%) | 2,435,860 |
| 29 May 2003 | CNY | 3.725 | 3.825 | 3.59 | 3.73 | 3.73 | -0.06 (-1.58%) | 3,456,196 |
| 27 May 2003 | CNY | 3.45 | 3.79 | 3.445 | 3.79 | 3.79 | +0.345 (+10.01%) | 3,694,518 |
| 26 May 2003 | CNY | 3.425 | 3.515 | 3.41 | 3.445 | 3.445 | +0.05 (+1.47%) | 1,614,864 |
| 23 May 2003 | CNY | 3.465 | 3.475 | 3.39 | 3.395 | 3.395 | -0.08 (-2.30%) | 1,504,642 |
| 22 May 2003 | CNY | 3.515 | 3.515 | 3.42 | 3.475 | 3.475 | -0.045 (-1.28%) | 698,132 |
| 21 May 2003 | CNY | 3.465 | 3.54 | 3.465 | 3.52 | 3.52 | +0.055 (+1.59%) | 479,478 |
| 20 May 2003 | CNY | 3.505 | 3.51 | 3.45 | 3.465 | 3.465 | -0.07 (-1.98%) | 397,966 |
| 19 May 2003 | CNY | 3.525 | 3.57 | 3.43 | 3.535 | 3.535 | +0.04 (+1.14%) | 630,486 |
| 16 May 2003 | CNY | 3.54 | 3.54 | 3.465 | 3.495 | 3.495 | -0.045 (-1.27%) | 509,814 |
| 15 May 2003 | CNY | 3.45 | 3.6 | 3.39 | 3.54 | 3.54 | +0.06 (+1.72%) | 765,566 |
| 14 May 2003 | CNY | 3.425 | 3.51 | 3.3 | 3.48 | 3.48 | -0.005 (-0.14%) | 760,744 |
| 13 May 2003 | CNY | 3.63 | 3.63 | 3.45 | 3.485 | 3.485 | -0.155 (-4.26%) | 879,220 |
| 12 May 2003 | CNY | 3.57 | 3.675 | 3.565 | 3.64 | 3.64 | +0.09 (+2.54%) | 548,966 |
| 30 Apr 2003 | CNY | 3.575 | 3.59 | 3.5 | 3.55 | 3.55 | 0.0 (0.0%) | 753,600 |
| 29 Apr 2003 | CNY | 3.64 | 3.675 | 3.535 | 3.55 | 3.55 | -0.095 (-2.61%) | 720,632 |
| 28 Apr 2003 | CNY | 3.54 | 3.685 | 3.51 | 3.645 | 3.645 | +0.045 (+1.25%) | 947,022 |
| 25 Apr 2003 | CNY | 3.6 | 3.665 | 3.565 | 3.6 | 3.6 | 0.0 (0.0%) | 487,336 |
| 24 Apr 2003 | CNY | 3.69 | 3.7 | 3.58 | 3.6 | 3.6 | 0.0 (0.0%) | 1,076,760 |
