| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2003 | CNY | 5.4616 | 5.4726 | 5.3676 | 5.4284 | 5.4284 | -0.022 (-0.41%) | 289,440 |
| 11 Jun 2003 | CNY | 5.4174 | 5.4616 | 5.3179 | 5.4505 | 5.4505 | +0.088 (+1.65%) | 471,376 |
| 10 Jun 2003 | CNY | 5.4063 | 5.4063 | 5.2902 | 5.3621 | 5.3621 | +0.044 (+0.83%) | 223,321 |
| 9 Jun 2003 | CNY | 5.3068 | 5.4174 | 5.3068 | 5.3179 | 5.3179 | -0.072 (-1.33%) | 458,476 |
| 6 Jun 2003 | CNY | 5.3953 | 5.4395 | 5.351 | 5.3897 | 5.3897 | -0.006 (-0.10%) | 625,552 |
| 5 Jun 2003 | CNY | 5.4782 | 5.5058 | 5.3897 | 5.3953 | 5.3953 | -0.122 (-2.20%) | 787,993 |
| 4 Jun 2003 | CNY | 5.4782 | 5.5721 | 5.4284 | 5.5169 | 5.5169 | -0.011 (-0.20%) | 771,466 |
| 3 Jun 2003 | CNY | 5.6385 | 5.6385 | 5.5058 | 5.5279 | 5.5279 | -0.138 (-2.44%) | 1,150,498 |
| 2 Jun 2003 | CNY | 5.6385 | 5.6938 | 5.633 | 5.6661 | 5.6661 | +0.011 (+0.19%) | 871,977 |
| 30 May 2003 | CNY | 5.6661 | 5.7325 | 5.6108 | 5.6551 | 5.6551 | 0.0 (0.0%) | 1,494,664 |
| 29 May 2003 | CNY | 5.4008 | 5.6882 | 5.3676 | 5.6551 | 5.6551 | +0.254 (+4.71%) | 2,612,532 |
| 28 May 2003 | CNY | 5.4892 | 5.5224 | 5.3731 | 5.4008 | 5.4008 | -0.088 (-1.61%) | 752,182 |
| 27 May 2003 | CNY | 5.3621 | 5.6274 | 5.3621 | 5.4892 | 5.4892 | +0.083 (+1.53%) | 1,473,146 |
| 26 May 2003 | CNY | 5.4063 | 5.445 | 5.351 | 5.4063 | 5.4063 | +0.028 (+0.51%) | 498,012 |
| 23 May 2003 | CNY | 5.3123 | 5.445 | 5.3068 | 5.3787 | 5.3787 | +0.083 (+1.57%) | 771,589 |
| 22 May 2003 | CNY | 5.2571 | 5.3179 | 5.2184 | 5.2957 | 5.2957 | 0.0 (0.0%) | 474,055 |
| 21 May 2003 | CNY | 5.2626 | 5.445 | 5.2571 | 5.2957 | 5.2957 | +0.022 (+0.42%) | 492,945 |
| 20 May 2003 | CNY | 5.3897 | 5.4063 | 5.2571 | 5.2736 | 5.2736 | -0.116 (-2.15%) | 515,749 |
| 19 May 2003 | CNY | 5.3068 | 5.4616 | 5.3068 | 5.3897 | 5.3897 | +0.061 (+1.14%) | 703,968 |
| 16 May 2003 | CNY | 5.3621 | 5.4118 | 5.2571 | 5.3289 | 5.3289 | -0.088 (-1.63%) | 1,048,094 |
| 15 May 2003 | CNY | 5.0912 | 5.5832 | 4.9917 | 5.4174 | 5.4174 | +0.326 (+6.41%) | 2,376,922 |
| 14 May 2003 | CNY | 4.9309 | 5.1299 | 4.9199 | 5.0912 | 5.0912 | +0.144 (+2.90%) | 770,943 |
| 13 May 2003 | CNY | 5.3344 | 5.3344 | 4.9199 | 4.9475 | 4.9475 | -0.393 (-7.35%) | 2,002,224 |
| 12 May 2003 | CNY | 5.3068 | 5.4174 | 5.3068 | 5.34 | 5.34 | 0.0 (0.0%) | 656,086 |
| 30 Apr 2003 | CNY | 5.633 | 5.633 | 5.2571 | 5.34 | 5.34 | -0.182 (-3.30%) | 1,701,263 |
| 29 Apr 2003 | CNY | 5.7656 | 5.7656 | 5.5169 | 5.5224 | 5.5224 | -0.238 (-4.13%) | 1,330,550 |
| 28 Apr 2003 | CNY | 5.5058 | 5.8154 | 5.4616 | 5.7601 | 5.7601 | +0.254 (+4.62%) | 1,944,081 |
| 25 Apr 2003 | CNY | 5.5887 | 5.6938 | 5.4726 | 5.5058 | 5.5058 | -0.138 (-2.45%) | 1,502,758 |
| 24 Apr 2003 | CNY | 5.9867 | 6.0697 | 5.6274 | 5.644 | 5.644 | -0.387 (-6.42%) | 2,340,290 |
| 23 Apr 2003 | CNY | 6.0475 | 6.1857 | 5.9315 | 6.031 | 6.031 | 0.0 (0.0%) | 3,230,548 |
