| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2003 | CNY | 4.2935 | 4.4444 | 4.2935 | 4.4082 | 4.4082 | +0.127 (+2.96%) | 12,274,074 |
| 18 Jun 2003 | CNY | 4.2391 | 4.2874 | 4.2391 | 4.2814 | 4.2814 | +0.054 (+1.28%) | 2,791,914 |
| 17 Jun 2003 | CNY | 4.1969 | 4.2391 | 4.1908 | 4.2271 | 4.2271 | +0.03 (+0.72%) | 1,283,737 |
| 16 Jun 2003 | CNY | 4.2089 | 4.2874 | 4.1848 | 4.1969 | 4.1969 | -0.03 (-0.71%) | 1,531,228 |
| 13 Jun 2003 | CNY | 4.1908 | 4.2754 | 4.1787 | 4.2271 | 4.2271 | +0.018 (+0.43%) | 3,838,876 |
| 12 Jun 2003 | CNY | 4.2512 | 4.2995 | 4.1546 | 4.2089 | 4.2089 | -0.03 (-0.71%) | 2,557,420 |
| 11 Jun 2003 | CNY | 4.2029 | 4.2754 | 4.1667 | 4.2391 | 4.2391 | +0.072 (+1.74%) | 2,039,214 |
| 10 Jun 2003 | CNY | 4.1425 | 4.1969 | 4.1425 | 4.1667 | 4.1667 | +0.024 (+0.58%) | 1,764,886 |
| 9 Jun 2003 | CNY | 4.2029 | 4.221 | 4.1184 | 4.1425 | 4.1425 | -0.072 (-1.72%) | 1,555,762 |
| 6 Jun 2003 | CNY | 4.3056 | 4.3056 | 4.215 | 4.215 | 4.215 | -0.091 (-2.10%) | 2,562,573 |
| 5 Jun 2003 | CNY | 4.2573 | 4.3599 | 4.2573 | 4.3056 | 4.3056 | +0.067 (+1.57%) | 6,341,433 |
| 4 Jun 2003 | CNY | 4.1184 | 4.2633 | 4.1184 | 4.2391 | 4.2391 | +0.103 (+2.48%) | 3,044,163 |
| 3 Jun 2003 | CNY | 4.1063 | 4.2089 | 4.0942 | 4.1365 | 4.1365 | -0.036 (-0.87%) | 2,988,394 |
| 2 Jun 2003 | CNY | 4.2452 | 4.2754 | 4.1365 | 4.1727 | 4.1727 | -0.097 (-2.26%) | 3,322,061 |
| 30 May 2003 | CNY | 4.3116 | 4.3539 | 4.2271 | 4.2693 | 4.2693 | -0.048 (-1.12%) | 4,713,640 |
| 29 May 2003 | CNY | 4.2633 | 4.3599 | 4.2452 | 4.3176 | 4.3176 | +0.054 (+1.27%) | 4,543,254 |
| 28 May 2003 | CNY | 4.2874 | 4.3659 | 4.2271 | 4.2633 | 4.2633 | -0.018 (-0.42%) | 5,761,091 |
| 27 May 2003 | CNY | 4.3901 | 4.4807 | 4.2331 | 4.2814 | 4.2814 | -0.127 (-2.88%) | 9,129,397 |
| 23 May 2003 | CNY | 4.378 | 4.523 | 4.3478 | 4.4082 | 4.4082 | +0.024 (+0.55%) | 9,078,279 |
| 22 May 2003 | CNY | 4.3961 | 4.4686 | 4.3237 | 4.3841 | 4.3841 | -0.012 (-0.27%) | 8,632,007 |
| 21 May 2003 | CNY | 4.3176 | 4.5169 | 4.2935 | 4.3961 | 4.3961 | +0.079 (+1.82%) | 12,980,695 |
| 20 May 2003 | CNY | 4.221 | 4.3418 | 4.1365 | 4.3176 | 4.3176 | +0.121 (+2.88%) | 16,211,403 |
| 19 May 2003 | CNY | 4.2512 | 4.2573 | 4.1184 | 4.1969 | 4.1969 | -0.048 (-1.14%) | 15,290,521 |
| 16 May 2003 | CNY | 4.1667 | 4.2512 | 4.0701 | 4.2452 | 4.2452 | +0.091 (+2.18%) | 19,481,417 |
| 15 May 2003 | CNY | 4.1063 | 4.215 | 4.0459 | 4.1546 | 4.1546 | +0.072 (+1.78%) | 15,490,242 |
| 14 May 2003 | CNY | 3.8889 | 4.0882 | 3.8345 | 4.0821 | 4.0821 | +0.181 (+4.64%) | 5,604,419 |
| 13 May 2003 | CNY | 3.8949 | 4.0519 | 3.8949 | 3.901 | 3.901 | +0.006 (+0.16%) | 5,750,330 |
| 12 May 2003 | CNY | 3.7621 | 3.9372 | 3.7621 | 3.8949 | 3.8949 | +0.127 (+3.37%) | 3,087,181 |
| 30 Apr 2003 | CNY | 3.7017 | 3.8225 | 3.6836 | 3.7681 | 3.7681 | +0.048 (+1.30%) | 3,736,608 |
| 29 Apr 2003 | CNY | 3.8044 | 3.8104 | 3.7138 | 3.7198 | 3.7198 | -0.103 (-2.69%) | 2,890,203 |
