| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2003 | CNY | 7.6 | 7.7 | 7.6 | 7.63 | 7.63 | +0.06 (+0.79%) | 199,968 |
| 19 Jun 2003 | CNY | 7.56 | 7.7 | 7.55 | 7.57 | 7.57 | +0.01 (+0.13%) | 216,622 |
| 18 Jun 2003 | CNY | 7.55 | 7.7 | 7.55 | 7.56 | 7.56 | -0.02 (-0.26%) | 176,216 |
| 17 Jun 2003 | CNY | 7.6 | 7.69 | 7.58 | 7.58 | 7.58 | -0.08 (-1.04%) | 128,330 |
| 16 Jun 2003 | CNY | 7.62 | 7.74 | 7.59 | 7.66 | 7.66 | -0.01 (-0.13%) | 136,500 |
| 13 Jun 2003 | CNY | 7.65 | 7.75 | 7.61 | 7.67 | 7.67 | 0.0 (0.0%) | 221,150 |
| 12 Jun 2003 | CNY | 7.75 | 7.75 | 7.65 | 7.67 | 7.67 | -0.08 (-1.03%) | 118,751 |
| 11 Jun 2003 | CNY | 7.65 | 7.78 | 7.6 | 7.75 | 7.75 | +0.16 (+2.11%) | 237,675 |
| 10 Jun 2003 | CNY | 7.51 | 7.69 | 7.5 | 7.59 | 7.59 | +0.08 (+1.07%) | 205,987 |
| 9 Jun 2003 | CNY | 7.74 | 7.77 | 7.5 | 7.51 | 7.51 | -0.18 (-2.34%) | 341,500 |
| 6 Jun 2003 | CNY | 7.8 | 7.93 | 7.69 | 7.69 | 7.69 | -0.2 (-2.53%) | 267,600 |
| 5 Jun 2003 | CNY | 8.05 | 8.05 | 7.88 | 7.89 | 7.89 | -0.17 (-2.11%) | 216,400 |
| 4 Jun 2003 | CNY | 7.9 | 8.07 | 7.72 | 8.06 | 8.06 | +0.16 (+2.03%) | 522,648 |
| 3 Jun 2003 | CNY | 7.95 | 8.05 | 7.9 | 7.9 | 7.9 | -0.04 (-0.50%) | 269,000 |
| 2 Jun 2003 | CNY | 8 | 8 | 7.9 | 7.94 | 7.94 | -0.07 (-0.87%) | 363,420 |
| 30 May 2003 | CNY | 8.12 | 8.15 | 7.93 | 8.01 | 8.01 | -0.11 (-1.35%) | 509,628 |
| 29 May 2003 | CNY | 8.05 | 8.13 | 7.91 | 8.12 | 8.12 | -0.02 (-0.25%) | 686,703 |
| 28 May 2003 | CNY | 8.3 | 8.32 | 8.05 | 8.14 | 8.14 | -0.16 (-1.93%) | 889,810 |
| 27 May 2003 | CNY | 8.19 | 8.31 | 8.06 | 8.3 | 8.3 | +0.09 (+1.10%) | 922,384 |
| 26 May 2003 | CNY | 8.2 | 8.3 | 8.1 | 8.21 | 8.21 | +0.04 (+0.49%) | 826,970 |
| 23 May 2003 | CNY | 7.95 | 8.4 | 7.95 | 8.17 | 8.17 | +0.22 (+2.77%) | 2,664,913 |
| 22 May 2003 | CNY | 7.84 | 7.98 | 7.75 | 7.95 | 7.95 | +0.1 (+1.27%) | 571,240 |
| 21 May 2003 | CNY | 7.81 | 8.08 | 7.81 | 7.85 | 7.85 | +0.05 (+0.64%) | 923,350 |
| 20 May 2003 | CNY | 7.9 | 7.95 | 7.77 | 7.8 | 7.8 | -0.17 (-2.13%) | 848,160 |
| 19 May 2003 | CNY | 8.08 | 8.1 | 7.9 | 7.97 | 7.97 | -0.14 (-1.73%) | 1,129,447 |
| 16 May 2003 | CNY | 8.14 | 8.25 | 7.92 | 8.11 | 8.11 | -0.03 (-0.37%) | 2,020,741 |
| 15 May 2003 | CNY | 8.12 | 8.21 | 7.98 | 8.14 | 8.14 | +0.04 (+0.49%) | 2,745,167 |
| 14 May 2003 | CNY | 7.41 | 8.2 | 7.38 | 8.1 | 8.1 | +0.63 (+8.43%) | 3,583,603 |
| 13 May 2003 | CNY | 7.73 | 7.9 | 7.4 | 7.47 | 7.47 | -0.17 (-2.23%) | 3,198,240 |
| 12 May 2003 | CNY | 7.36 | 7.75 | 7.25 | 7.64 | 7.64 | +0.35 (+4.80%) | 3,304,124 |
