| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2003 | CNY | 4.66 | 4.73 | 4.65 | 4.7 | 4.7 | +0.02 (+0.43%) | 271,400 |
| 9 Jun 2003 | CNY | 4.77 | 4.77 | 4.65 | 4.68 | 4.68 | -0.11 (-2.30%) | 338,300 |
| 6 Jun 2003 | CNY | 4.87 | 4.87 | 4.79 | 4.79 | 4.79 | -0.09 (-1.84%) | 329,300 |
| 5 Jun 2003 | CNY | 4.88 | 4.96 | 4.85 | 4.88 | 4.88 | -0.01 (-0.20%) | 344,227 |
| 4 Jun 2003 | CNY | 4.87 | 4.9 | 4.83 | 4.89 | 4.89 | 0.0 (0.0%) | 353,470 |
| 3 Jun 2003 | CNY | 4.93 | 4.95 | 4.89 | 4.89 | 4.89 | -0.04 (-0.81%) | 382,020 |
| 2 Jun 2003 | CNY | 5 | 5.01 | 4.9 | 4.93 | 4.93 | -0.07 (-1.40%) | 375,900 |
| 30 May 2003 | CNY | 5.05 | 5.05 | 4.9 | 5 | 5 | +0.06 (+1.21%) | 720,252 |
| 28 May 2003 | CNY | 4.87 | 4.98 | 4.87 | 4.94 | 4.94 | +0.08 (+1.65%) | 766,831 |
| 27 May 2003 | CNY | 4.86 | 4.88 | 4.81 | 4.86 | 4.86 | -0.01 (-0.21%) | 494,538 |
| 26 May 2003 | CNY | 4.88 | 4.9 | 4.85 | 4.87 | 4.87 | -0.02 (-0.41%) | 487,967 |
| 23 May 2003 | CNY | 4.88 | 4.94 | 4.83 | 4.89 | 4.89 | 0.0 (0.0%) | 629,696 |
| 22 May 2003 | CNY | 4.85 | 4.9 | 4.79 | 4.89 | 4.89 | +0.04 (+0.82%) | 450,599 |
| 21 May 2003 | CNY | 4.85 | 4.93 | 4.84 | 4.85 | 4.85 | -0.04 (-0.82%) | 417,816 |
| 20 May 2003 | CNY | 5 | 5 | 4.85 | 4.89 | 4.89 | -0.12 (-2.40%) | 651,912 |
| 19 May 2003 | CNY | 5 | 5.06 | 4.95 | 5.01 | 5.01 | -0.07 (-1.38%) | 1,155,897 |
| 16 May 2003 | CNY | 5.1 | 5.16 | 5.01 | 5.08 | 5.08 | +0.13 (+2.63%) | 4,628,774 |
| 15 May 2003 | CNY | 4.79 | 4.96 | 4.72 | 4.95 | 4.95 | +0.19 (+3.99%) | 1,529,896 |
| 14 May 2003 | CNY | 4.58 | 4.78 | 4.52 | 4.76 | 4.76 | +0.15 (+3.25%) | 1,308,633 |
| 13 May 2003 | CNY | 4.43 | 4.63 | 4.29 | 4.61 | 4.61 | +0.16 (+3.60%) | 1,003,202 |
| 12 May 2003 | CNY | 4.61 | 4.64 | 4.44 | 4.45 | 4.45 | -0.15 (-3.26%) | 610,347 |
| 30 Apr 2003 | CNY | 4.7 | 4.73 | 4.52 | 4.6 | 4.6 | -0.11 (-2.34%) | 855,780 |
| 29 Apr 2003 | CNY | 4.65 | 4.85 | 4.55 | 4.71 | 4.71 | +0.04 (+0.86%) | 1,063,480 |
| 28 Apr 2003 | CNY | 4.59 | 4.7 | 4.51 | 4.67 | 4.67 | +0.08 (+1.74%) | 536,920 |
| 25 Apr 2003 | CNY | 4.78 | 4.8 | 4.58 | 4.59 | 4.59 | -0.21 (-4.38%) | 732,599 |
| 24 Apr 2003 | CNY | 4.9 | 4.9 | 4.8 | 4.8 | 4.8 | -0.1 (-2.04%) | 666,900 |
| 23 Apr 2003 | CNY | 4.97 | 4.98 | 4.9 | 4.9 | 4.9 | -0.07 (-1.41%) | 460,100 |
| 22 Apr 2003 | CNY | 5.02 | 5.03 | 4.95 | 4.97 | 4.97 | -0.04 (-0.80%) | 405,749 |
| 21 Apr 2003 | CNY | 5.05 | 5.06 | 4.96 | 5.01 | 5.01 | -0.05 (-0.99%) | 556,840 |
| 18 Apr 2003 | CNY | 5.06 | 5.07 | 5 | 5.06 | 5.06 | 0.0 (0.0%) | 583,205 |
