| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2003 | CNY | 6.5345 | 6.5772 | 6.2142 | 6.274 | 6.274 | -0.218 (-3.36%) | 2,497,137 |
| 24 Jun 2003 | CNY | 6.6157 | 6.6498 | 6.4704 | 6.4918 | 6.4918 | -0.034 (-0.52%) | 1,962,736 |
| 23 Jun 2003 | CNY | 6.4918 | 6.543 | 6.2398 | 6.526 | 6.526 | +0.034 (+0.53%) | 2,320,603 |
| 20 Jun 2003 | CNY | 6.5601 | 6.6114 | 6.4747 | 6.4918 | 6.4918 | -0.068 (-1.04%) | 740,122 |
| 19 Jun 2003 | CNY | 6.5345 | 6.6541 | 6.5174 | 6.5601 | 6.5601 | +0.004 (+0.06%) | 1,133,370 |
| 18 Jun 2003 | CNY | 6.6541 | 6.7822 | 6.4106 | 6.5559 | 6.5559 | -0.098 (-1.48%) | 2,175,225 |
| 17 Jun 2003 | CNY | 6.3252 | 6.7908 | 6.3252 | 6.6541 | 6.6541 | +0.226 (+3.52%) | 5,102,930 |
| 16 Jun 2003 | CNY | 5.9707 | 6.5003 | 5.9707 | 6.4277 | 6.4277 | +0.184 (+2.94%) | 3,962,568 |
| 13 Jun 2003 | CNY | 6.1928 | 6.2996 | 6.1928 | 6.2441 | 6.2441 | -0.004 (-0.07%) | 614,126 |
| 12 Jun 2003 | CNY | 6.338 | 6.3423 | 6.1928 | 6.2484 | 6.2484 | +0.009 (+0.14%) | 209,088 |
| 11 Jun 2003 | CNY | 6.2569 | 6.3124 | 6.1587 | 6.2398 | 6.2398 | +0.068 (+1.11%) | 487,483 |
| 10 Jun 2003 | CNY | 6.2355 | 6.338 | 6.1074 | 6.1715 | 6.1715 | +0.077 (+1.26%) | 411,658 |
| 9 Jun 2003 | CNY | 6.1928 | 6.2313 | 6.0647 | 6.0946 | 6.0946 | -0.098 (-1.59%) | 449,435 |
| 6 Jun 2003 | CNY | 6.1629 | 6.2056 | 6.1074 | 6.1928 | 6.1928 | +0.03 (+0.49%) | 1,473,218 |
| 5 Jun 2003 | CNY | 6.2569 | 6.3466 | 6.1587 | 6.1629 | 6.1629 | -0.094 (-1.50%) | 1,203,021 |
| 4 Jun 2003 | CNY | 6.1928 | 6.3551 | 6.1202 | 6.2569 | 6.2569 | -0.013 (-0.20%) | 562,556 |
| 3 Jun 2003 | CNY | 6.3936 | 6.4833 | 6.2441 | 6.2697 | 6.2697 | -0.124 (-1.94%) | 864,636 |
| 2 Jun 2003 | CNY | 6.1928 | 6.4833 | 6.1928 | 6.3936 | 6.3936 | +0.273 (+4.47%) | 2,445,612 |
| 30 May 2003 | CNY | 6.1458 | 6.2313 | 6.069 | 6.1202 | 6.1202 | +0.009 (+0.14%) | 708,955 |
| 29 May 2003 | CNY | 6.1416 | 6.2782 | 6.0647 | 6.1117 | 6.1117 | -0.038 (-0.62%) | 1,063,893 |
| 28 May 2003 | CNY | 5.9836 | 6.2996 | 5.9366 | 6.1501 | 6.1501 | +0.312 (+5.34%) | 2,835,671 |
| 27 May 2003 | CNY | 5.5735 | 5.975 | 5.5138 | 5.8383 | 5.8383 | +0.299 (+5.40%) | 1,593,834 |
| 26 May 2003 | CNY | 5.5351 | 5.6077 | 5.4881 | 5.5394 | 5.5394 | +0.004 (+0.08%) | 242,032 |
| 23 May 2003 | CNY | 5.4497 | 5.5394 | 5.4454 | 5.5351 | 5.5351 | +0.09 (+1.65%) | 338,100 |
| 22 May 2003 | CNY | 5.4668 | 5.4753 | 5.3984 | 5.4454 | 5.4454 | -0.043 (-0.78%) | 249,103 |
| 21 May 2003 | CNY | 5.4924 | 5.5095 | 5.4668 | 5.4881 | 5.4881 | -0.021 (-0.39%) | 251,110 |
| 20 May 2003 | CNY | 5.5693 | 5.5693 | 5.4411 | 5.5095 | 5.5095 | 0.0 (0.0%) | 471,643 |
