| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2003 | CNY | 4.5137 | 4.5252 | 4.4278 | 4.4564 | 4.4564 | -0.04 (-0.89%) | 363,416 |
| 18 Jun 2003 | CNY | 4.4965 | 4.5366 | 4.4851 | 4.4965 | 4.4965 | +0.034 (+0.77%) | 273,353 |
| 17 Jun 2003 | CNY | 4.4793 | 4.4908 | 4.4507 | 4.4621 | 4.4621 | -0.034 (-0.77%) | 483,626 |
| 16 Jun 2003 | CNY | 4.5595 | 4.5595 | 4.4736 | 4.4965 | 4.4965 | -0.046 (-1.01%) | 307,658 |
| 13 Jun 2003 | CNY | 4.5022 | 4.571 | 4.4793 | 4.5423 | 4.5423 | +0.051 (+1.15%) | 503,654 |
| 12 Jun 2003 | CNY | 4.571 | 4.5824 | 4.4851 | 4.4908 | 4.4908 | -0.069 (-1.51%) | 344,769 |
| 11 Jun 2003 | CNY | 4.4908 | 4.5595 | 4.4679 | 4.5595 | 4.5595 | +0.069 (+1.53%) | 450,753 |
| 10 Jun 2003 | CNY | 4.4392 | 4.4908 | 4.422 | 4.4908 | 4.4908 | +0.052 (+1.16%) | 379,056 |
| 9 Jun 2003 | CNY | 4.4392 | 4.4679 | 4.4278 | 4.4392 | 4.4392 | -0.034 (-0.77%) | 579,673 |
| 6 Jun 2003 | CNY | 4.5824 | 4.5824 | 4.4736 | 4.4736 | 4.4736 | -0.115 (-2.50%) | 1,075,548 |
| 5 Jun 2003 | CNY | 4.6684 | 4.6741 | 4.5824 | 4.5882 | 4.5882 | -0.051 (-1.11%) | 570,509 |
| 4 Jun 2003 | CNY | 4.6283 | 4.6512 | 4.5824 | 4.6397 | 4.6397 | +0.006 (+0.12%) | 1,003,911 |
| 3 Jun 2003 | CNY | 4.7428 | 4.7428 | 4.6225 | 4.634 | 4.634 | -0.074 (-1.58%) | 878,821 |
| 2 Jun 2003 | CNY | 4.7371 | 4.7485 | 4.6741 | 4.7084 | 4.7084 | -0.029 (-0.61%) | 623,861 |
| 30 May 2003 | CNY | 4.6741 | 4.7829 | 4.634 | 4.7371 | 4.7371 | +0.069 (+1.47%) | 1,429,880 |
| 29 May 2003 | CNY | 4.6283 | 4.6913 | 4.5996 | 4.6684 | 4.6684 | +0.029 (+0.62%) | 886,384 |
| 28 May 2003 | CNY | 4.6626 | 4.7256 | 4.6283 | 4.6397 | 4.6397 | -0.023 (-0.49%) | 1,164,841 |
| 27 May 2003 | CNY | 4.76 | 4.8058 | 4.6225 | 4.6626 | 4.6626 | -0.097 (-2.05%) | 1,027,003 |
| 26 May 2003 | CNY | 4.7715 | 4.8459 | 4.7428 | 4.76 | 4.76 | +0.011 (+0.24%) | 1,044,154 |
| 23 May 2003 | CNY | 4.7428 | 4.8116 | 4.7314 | 4.7485 | 4.7485 | +0.029 (+0.61%) | 1,486,100 |
| 22 May 2003 | CNY | 4.7543 | 4.7543 | 4.6626 | 4.7199 | 4.7199 | -0.057 (-1.20%) | 824,700 |
| 21 May 2003 | CNY | 4.7314 | 4.8402 | 4.7256 | 4.7772 | 4.7772 | +0.069 (+1.46%) | 2,949,385 |
| 20 May 2003 | CNY | 4.6512 | 4.7199 | 4.5996 | 4.7084 | 4.7084 | +0.04 (+0.86%) | 1,273,114 |
| 19 May 2003 | CNY | 4.7256 | 4.7428 | 4.6111 | 4.6684 | 4.6684 | -0.057 (-1.21%) | 1,269,638 |
| 16 May 2003 | CNY | 4.7027 | 4.8001 | 4.6397 | 4.7256 | 4.7256 | +0.023 (+0.49%) | 1,791,555 |
| 15 May 2003 | CNY | 4.634 | 4.7084 | 4.5481 | 4.7027 | 4.7027 | +0.092 (+1.99%) | 2,232,686 |
| 14 May 2003 | CNY | 4.5939 | 4.6168 | 4.4392 | 4.6111 | 4.6111 | +0.017 (+0.37%) | 1,958,951 |
| 13 May 2003 | CNY | 4.8975 | 4.8975 | 4.5309 | 4.5939 | 4.5939 | -0.304 (-6.20%) | 3,056,850 |
| 12 May 2003 | CNY | 4.7772 | 4.9089 | 4.7772 | 4.8975 | 4.8975 | +0.12 (+2.52%) | 1,820,139 |
| 30 Apr 2003 | CNY | 4.9204 | 4.9834 | 4.7027 | 4.7772 | 4.7772 | -0.178 (-3.58%) | 3,298,861 |
