| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2003 | CNY | 11.7 | 11.86 | 11.5 | 11.53 | 11.53 | -0.17 (-1.45%) | 215,900 |
| 30 Jun 2003 | CNY | 0 | 0 | 0 | 11.7 | 11.7 | 0.0 (0.0%) | 0 |
| 27 Jun 2003 | CNY | 11.97 | 12 | 11.66 | 11.7 | 11.7 | -0.28 (-2.34%) | 208,840 |
| 26 Jun 2003 | CNY | 11.58 | 12.05 | 11.58 | 11.98 | 11.98 | +0.35 (+3.01%) | 498,682 |
| 25 Jun 2003 | CNY | 11.68 | 12.05 | 11.59 | 11.63 | 11.63 | -0.04 (-0.34%) | 308,520 |
| 24 Jun 2003 | CNY | 11.85 | 11.9 | 11.55 | 11.67 | 11.67 | -0.17 (-1.44%) | 348,762 |
| 23 Jun 2003 | CNY | 11.88 | 12.08 | 11.73 | 11.84 | 11.84 | -0.05 (-0.42%) | 280,647 |
| 20 Jun 2003 | CNY | 12 | 12.18 | 11.8 | 11.89 | 11.89 | -0.17 (-1.41%) | 696,349 |
| 19 Jun 2003 | CNY | 11.65 | 12.3 | 11.57 | 12.06 | 12.06 | +0.66 (+5.79%) | 1,819,759 |
| 18 Jun 2003 | CNY | 11.45 | 11.65 | 11.4 | 11.4 | 11.4 | -0.08 (-0.70%) | 182,240 |
| 17 Jun 2003 | CNY | 11.4 | 11.67 | 11.4 | 11.48 | 11.48 | -0.09 (-0.78%) | 101,500 |
| 16 Jun 2003 | CNY | 11.59 | 11.7 | 11.5 | 11.57 | 11.57 | -0.01 (-0.09%) | 94,315 |
| 13 Jun 2003 | CNY | 11.5 | 11.68 | 11.5 | 11.58 | 11.58 | +0.07 (+0.61%) | 98,890 |
| 12 Jun 2003 | CNY | 11.58 | 11.58 | 11.45 | 11.51 | 11.51 | -0.05 (-0.43%) | 118,174 |
| 11 Jun 2003 | CNY | 11.4 | 11.56 | 11.39 | 11.56 | 11.56 | +0.17 (+1.49%) | 160,630 |
| 10 Jun 2003 | CNY | 11.3 | 11.45 | 11.3 | 11.39 | 11.39 | +0.02 (+0.18%) | 132,249 |
| 9 Jun 2003 | CNY | 11.5 | 11.6 | 11.3 | 11.37 | 11.37 | -0.17 (-1.47%) | 199,697 |
| 6 Jun 2003 | CNY | 11.65 | 11.82 | 11.5 | 11.54 | 11.54 | -0.23 (-1.95%) | 191,418 |
| 5 Jun 2003 | CNY | 12.2 | 12.2 | 11.73 | 11.77 | 11.77 | 0.0 (0.0%) | 278,881 |
| 4 Jun 2003 | CNY | 11.9 | 11.94 | 11.65 | 11.77 | 11.77 | -0.29 (-2.40%) | 452,767 |
| 3 Jun 2003 | CNY | 0 | 0 | 0 | 12.06 | 12.06 | 0.0 (0.0%) | 0 |
| 2 Jun 2003 | CNY | 12.02 | 12.24 | 12.01 | 12.06 | 12.06 | -0.12 (-0.99%) | 253,373 |
| 30 May 2003 | CNY | 12.35 | 12.42 | 12.1 | 12.18 | 12.18 | -0.05 (-0.41%) | 463,670 |
| 29 May 2003 | CNY | 12.31 | 12.37 | 11.95 | 12.23 | 12.23 | +0.34 (+2.86%) | 879,293 |
| 28 May 2003 | CNY | 11.9 | 12.09 | 11.75 | 11.89 | 11.89 | -0.1 (-0.83%) | 407,861 |
| 27 May 2003 | CNY | 11.7 | 12.3 | 11.68 | 11.99 | 11.99 | +0.32 (+2.74%) | 728,732 |
| 26 May 2003 | CNY | 11.9 | 11.92 | 11.62 | 11.67 | 11.67 | -0.17 (-1.44%) | 339,653 |
| 23 May 2003 | CNY | 11.75 | 11.99 | 11.58 | 11.84 | 11.84 | +0.19 (+1.63%) | 508,480 |
| 22 May 2003 | CNY | 11.57 | 11.9 | 11.4 | 11.65 | 11.65 | +0.05 (+0.43%) | 340,157 |
| 21 May 2003 | CNY | 11.58 | 11.8 | 11.49 | 11.6 | 11.6 | 0.0 (0.0%) | 390,743 |
