| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2003 | CNY | 7.4107 | 7.4732 | 7.2321 | 7.2411 | 7.2411 | -0.259 (-3.45%) | 3,406,020 |
| 4 Jun 2003 | CNY | 7.5982 | 7.8482 | 7.4732 | 7.5 | 7.5 | +0.125 (+1.69%) | 10,837,700 |
| 2 Jun 2003 | CNY | 7.3571 | 7.4196 | 7.2589 | 7.375 | 7.375 | +0.089 (+1.23%) | 1,560,315 |
| 30 May 2003 | CNY | 7.1964 | 7.3482 | 7.1696 | 7.2857 | 7.2857 | +0.116 (+1.62%) | 2,049,275 |
| 29 May 2003 | CNY | 7.125 | 7.1875 | 7.0536 | 7.1696 | 7.1696 | +0.036 (+0.50%) | 1,117,679 |
| 28 May 2003 | CNY | 7.1964 | 7.3482 | 7.125 | 7.1339 | 7.1339 | -0.062 (-0.87%) | 1,367,022 |
| 27 May 2003 | CNY | 7.0268 | 7.2143 | 6.9911 | 7.1964 | 7.1964 | +0.143 (+2.02%) | 1,171,580 |
| 26 May 2003 | CNY | 6.9643 | 7.125 | 6.875 | 7.0536 | 7.0536 | +0.089 (+1.28%) | 1,195,671 |
| 23 May 2003 | CNY | 6.9375 | 7.0089 | 6.8393 | 6.9643 | 6.9643 | +0.027 (+0.39%) | 1,155,816 |
| 22 May 2003 | CNY | 7.0446 | 7.0982 | 6.9018 | 6.9375 | 6.9375 | -0.098 (-1.40%) | 524,664 |
| 21 May 2003 | CNY | 7.0982 | 7.125 | 7 | 7.0357 | 7.0357 | -0.062 (-0.88%) | 413,743 |
| 20 May 2003 | CNY | 7.0089 | 7.1875 | 6.9375 | 7.0982 | 7.0982 | +0.179 (+2.58%) | 1,417,460 |
| 16 May 2003 | CNY | 7.0089 | 7.0089 | 6.875 | 6.9196 | 6.9196 | -0.089 (-1.27%) | 761,218 |
| 15 May 2003 | CNY | 6.8661 | 7.0357 | 6.8304 | 7.0089 | 7.0089 | +0.107 (+1.55%) | 2,117,144 |
| 14 May 2003 | CNY | 6.8214 | 6.9196 | 6.6518 | 6.9018 | 6.9018 | +0.17 (+2.52%) | 947,556 |
| 13 May 2003 | CNY | 6.7411 | 6.9643 | 6.5536 | 6.7321 | 6.7321 | -0.009 (-0.13%) | 2,166,886 |
| 12 May 2003 | CNY | 7.0357 | 7.0357 | 6.7232 | 6.7411 | 6.7411 | -0.312 (-4.43%) | 1,774,872 |
| 30 Apr 2003 | CNY | 7.2232 | 7.2679 | 7.0089 | 7.0536 | 7.0536 | -0.17 (-2.35%) | 1,151,780 |
| 29 Apr 2003 | CNY | 7.2232 | 7.3482 | 7.0089 | 7.2232 | 7.2232 | 0.0 (0.0%) | 1,714,675 |
| 28 Apr 2003 | CNY | 7.1429 | 7.2857 | 6.8482 | 7.2232 | 7.2232 | +0.018 (+0.25%) | 2,503,211 |
| 25 Apr 2003 | CNY | 7.2143 | 7.2946 | 7.0893 | 7.2054 | 7.2054 | -0.045 (-0.62%) | 2,176,861 |
| 24 Apr 2003 | CNY | 7.3839 | 7.4375 | 7.0536 | 7.25 | 7.25 | -0.179 (-2.40%) | 4,529,840 |
| 23 Apr 2003 | CNY | 7.5 | 7.5357 | 7.3214 | 7.4286 | 7.4286 | -0.062 (-0.83%) | 2,236,179 |
| 22 Apr 2003 | CNY | 7.4464 | 7.6786 | 7.3661 | 7.4911 | 7.4911 | +0.036 (+0.48%) | 1,683,213 |
| 21 Apr 2003 | CNY | 7.4464 | 7.4732 | 7.3393 | 7.4554 | 7.4554 | -0.027 (-0.36%) | 1,922,960 |
| 18 Apr 2003 | CNY | 7.5714 | 7.6339 | 7.4286 | 7.4821 | 7.4821 | -0.107 (-1.41%) | 2,360,302 |
| 17 Apr 2003 | CNY | 7.2589 | 7.6161 | 7.25 | 7.5893 | 7.5893 | +0.339 (+4.68%) | 5,251,835 |
| 16 Apr 2003 | CNY | 7.4018 | 7.4286 | 7.2143 | 7.25 | 7.25 | -0.152 (-2.05%) | 4,143,427 |
| 15 Apr 2003 | CNY | 7.4732 | 7.5179 | 7.3393 | 7.4018 | 7.4018 | -0.071 (-0.96%) | 2,553,435 |
| 14 Apr 2003 | CNY | 7.2321 | 7.5268 | 7.2054 | 7.4732 | 7.4732 | +0.25 (+3.46%) | 5,513,066 |
