| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2003 | CNY | 4.6336 | 4.7033 | 4.5872 | 4.6626 | 4.6626 | +0.006 (+0.12%) | 4,150,562 |
| 10 Jun 2003 | CNY | 4.5872 | 4.7556 | 4.5175 | 4.6568 | 4.6568 | +0.07 (+1.52%) | 12,545,586 |
| 9 Jun 2003 | CNY | 4.3607 | 4.622 | 4.2736 | 4.5872 | 4.5872 | +0.157 (+3.54%) | 5,285,745 |
| 6 Jun 2003 | CNY | 4.4652 | 4.5581 | 4.3839 | 4.4304 | 4.4304 | -0.139 (-3.05%) | 3,431,784 |
| 5 Jun 2003 | CNY | 4.6046 | 4.6452 | 4.5291 | 4.5697 | 4.5697 | -0.018 (-0.38%) | 6,652,595 |
| 4 Jun 2003 | CNY | 4.5581 | 4.6975 | 4.4594 | 4.5872 | 4.5872 | +0.093 (+2.07%) | 22,246,985 |
| 3 Jun 2003 | CNY | 4.5001 | 4.5523 | 4.4478 | 4.4943 | 4.4943 | -0.006 (-0.13%) | 3,217,524 |
| 2 Jun 2003 | CNY | 4.413 | 4.5001 | 4.3781 | 4.5001 | 4.5001 | +0.058 (+1.31%) | 3,820,983 |
| 30 May 2003 | CNY | 4.1807 | 4.5814 | 4.1807 | 4.442 | 4.442 | +0.279 (+6.69%) | 14,090,938 |
| 29 May 2003 | CNY | 4.082 | 4.1807 | 4.0355 | 4.1633 | 4.1633 | +0.261 (+6.70%) | 2,464,821 |
| 28 May 2003 | CNY | 4.1807 | 4.1865 | 3.8904 | 3.902 | 3.902 | -0.284 (-6.80%) | 2,823,562 |
| 27 May 2003 | CNY | 4.2388 | 4.2388 | 4.1226 | 4.1865 | 4.1865 | +0.035 (+0.84%) | 3,393,991 |
| 22 May 2003 | CNY | 4.0646 | 4.1633 | 4.0297 | 4.1517 | 4.1517 | +0.07 (+1.71%) | 3,075,399 |
| 21 May 2003 | CNY | 4.0936 | 4.0994 | 4.0123 | 4.082 | 4.082 | +0.006 (+0.14%) | 1,888,845 |
| 20 May 2003 | CNY | 4.053 | 4.1168 | 3.9775 | 4.0762 | 4.0762 | +0.075 (+1.89%) | 5,251,082 |
| 19 May 2003 | CNY | 3.8207 | 4.0588 | 3.7917 | 4.0007 | 4.0007 | +0.221 (+5.84%) | 5,790,558 |
| 16 May 2003 | CNY | 3.7917 | 3.8381 | 3.722 | 3.7801 | 3.7801 | +0.046 (+1.25%) | 1,260,843 |
| 15 May 2003 | CNY | 3.6465 | 3.7742 | 3.6117 | 3.7336 | 3.7336 | +0.122 (+3.38%) | 1,014,699 |
| 14 May 2003 | CNY | 3.6001 | 3.6639 | 3.571 | 3.6117 | 3.6117 | 0.0 (0.0%) | 757,334 |
| 13 May 2003 | CNY | 3.6871 | 3.6871 | 3.542 | 3.6117 | 3.6117 | -0.099 (-2.66%) | 1,243,834 |
| 12 May 2003 | CNY | 3.7394 | 3.7684 | 3.5768 | 3.7104 | 3.7104 | -0.058 (-1.54%) | 887,652 |
| 30 Apr 2003 | CNY | 3.7452 | 3.8265 | 3.7278 | 3.7684 | 3.7684 | +0.035 (+0.93%) | 866,082 |
| 29 Apr 2003 | CNY | 3.8033 | 3.8033 | 3.7046 | 3.7336 | 3.7336 | -0.099 (-2.58%) | 832,897 |
| 28 Apr 2003 | CNY | 3.7452 | 3.8904 | 3.6639 | 3.8323 | 3.8323 | +0.029 (+0.76%) | 1,028,444 |
| 25 Apr 2003 | CNY | 3.8439 | 3.9136 | 3.8033 | 3.8033 | 3.8033 | -0.046 (-1.21%) | 865,322 |
| 24 Apr 2003 | CNY | 3.9426 | 3.9659 | 3.8033 | 3.8497 | 3.8497 | -0.099 (-2.50%) | 1,084,517 |
| 23 Apr 2003 | CNY | 3.9601 | 3.9717 | 3.8846 | 3.9484 | 3.9484 | -0.018 (-0.44%) | 1,163,664 |
| 22 Apr 2003 | CNY | 3.8613 | 3.9775 | 3.8613 | 3.9659 | 3.9659 | +0.029 (+0.74%) | 1,144,486 |
| 21 Apr 2003 | CNY | 3.8672 | 3.9484 | 3.7684 | 3.9368 | 3.9368 | +0.07 (+1.80%) | 1,104,081 |
| 18 Apr 2003 | CNY | 3.8904 | 3.8904 | 3.8265 | 3.8672 | 3.8672 | +0.041 (+1.06%) | 741,284 |
