| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2003 | CNY | 2.5077 | 2.5462 | 2.4885 | 2.5385 | 2.5385 | +0.042 (+1.69%) | 2,230,092 |
| 10 Jun 2003 | CNY | 2.4962 | 2.5385 | 2.4731 | 2.4962 | 2.4962 | +0.027 (+1.09%) | 2,737,410 |
| 9 Jun 2003 | CNY | 2.4577 | 2.5077 | 2.4385 | 2.4692 | 2.4692 | +0.004 (+0.15%) | 2,455,016 |
| 6 Jun 2003 | CNY | 2.5385 | 2.5577 | 2.4615 | 2.4654 | 2.4654 | -0.085 (-3.32%) | 3,782,532 |
| 5 Jun 2003 | CNY | 2.6077 | 2.6231 | 2.5462 | 2.55 | 2.55 | -0.054 (-2.07%) | 2,266,331 |
| 4 Jun 2003 | CNY | 2.5692 | 2.6115 | 2.5308 | 2.6039 | 2.6039 | +0.019 (+0.75%) | 4,232,121 |
| 3 Jun 2003 | CNY | 2.6539 | 2.6731 | 2.5808 | 2.5846 | 2.5846 | -0.085 (-3.17%) | 4,173,553 |
| 2 Jun 2003 | CNY | 2.6269 | 2.6808 | 2.5923 | 2.6692 | 2.6692 | +0.042 (+1.61%) | 6,076,774 |
| 30 May 2003 | CNY | 2.6654 | 2.6654 | 2.5923 | 2.6269 | 2.6269 | -0.05 (-1.87%) | 7,892,008 |
| 29 May 2003 | CNY | 2.6539 | 2.6808 | 2.5654 | 2.6769 | 2.6769 | +0.019 (+0.72%) | 8,880,042 |
| 28 May 2003 | CNY | 2.7615 | 2.7885 | 2.6462 | 2.6577 | 2.6577 | -0.115 (-4.16%) | 13,951,672 |
| 27 May 2003 | CNY | 2.8039 | 2.8269 | 2.7423 | 2.7731 | 2.7731 | -0.038 (-1.37%) | 14,976,572 |
| 26 May 2003 | CNY | 2.6346 | 2.8769 | 2.5923 | 2.8115 | 2.8115 | +0.192 (+7.34%) | 36,662,293 |
| 23 May 2003 | CNY | 2.5231 | 2.7308 | 2.4808 | 2.6192 | 2.6192 | +0.096 (+3.81%) | 28,267,561 |
| 22 May 2003 | CNY | 2.3846 | 2.5346 | 2.3654 | 2.5231 | 2.5231 | +0.131 (+5.47%) | 9,865,021 |
| 21 May 2003 | CNY | 2.3962 | 2.4423 | 2.3808 | 2.3923 | 2.3923 | 0.0 (0.0%) | 2,485,137 |
| 20 May 2003 | CNY | 2.3846 | 2.4154 | 2.3654 | 2.3923 | 2.3923 | 0.0 (0.0%) | 1,742,525 |
| 19 May 2003 | CNY | 2.4 | 2.4269 | 2.3654 | 2.3923 | 2.3923 | -0.027 (-1.11%) | 3,127,649 |
| 16 May 2003 | CNY | 2.4077 | 2.4577 | 2.3769 | 2.4192 | 2.4192 | +0.011 (+0.48%) | 3,385,787 |
| 15 May 2003 | CNY | 2.3846 | 2.4269 | 2.3385 | 2.4077 | 2.4077 | +0.027 (+1.13%) | 4,287,137 |
| 14 May 2003 | CNY | 2.3423 | 2.4423 | 2.3269 | 2.3808 | 2.3808 | +0.019 (+0.82%) | 2,649,535 |
| 13 May 2003 | CNY | 2.5 | 2.5115 | 2.35 | 2.3615 | 2.3615 | -0.119 (-4.81%) | 4,280,242 |
| 12 May 2003 | CNY | 2.3615 | 2.5192 | 2.3385 | 2.4808 | 2.4808 | +0.123 (+5.22%) | 5,236,821 |
| 30 Apr 2003 | CNY | 2.3846 | 2.4577 | 2.3462 | 2.3577 | 2.3577 | 0.0 (0.0%) | 3,673,800 |
