| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2003 | CNY | 3.4167 | 3.4389 | 3.3778 | 3.3778 | 3.3778 | -0.056 (-1.62%) | 777,747 |
| 16 Jun 2003 | CNY | 3.4556 | 3.4556 | 3.4167 | 3.4333 | 3.4333 | -0.028 (-0.80%) | 555,174 |
| 13 Jun 2003 | CNY | 3.45 | 3.4722 | 3.4278 | 3.4611 | 3.4611 | +0.033 (+0.97%) | 552,177 |
| 12 Jun 2003 | CNY | 3.4667 | 3.4667 | 3.4167 | 3.4278 | 3.4278 | -0.039 (-1.12%) | 444,960 |
| 11 Jun 2003 | CNY | 3.4167 | 3.4667 | 3.4111 | 3.4667 | 3.4667 | +0.05 (+1.46%) | 485,908 |
| 10 Jun 2003 | CNY | 3.3611 | 3.4333 | 3.3611 | 3.4167 | 3.4167 | +0.05 (+1.49%) | 406,080 |
| 9 Jun 2003 | CNY | 3.4167 | 3.4167 | 3.3611 | 3.3667 | 3.3667 | -0.05 (-1.46%) | 794,943 |
| 6 Jun 2003 | CNY | 3.4778 | 3.4889 | 3.4056 | 3.4167 | 3.4167 | -0.072 (-2.07%) | 839,520 |
| 5 Jun 2003 | CNY | 3.5 | 3.5222 | 3.4611 | 3.4889 | 3.4889 | -0.011 (-0.32%) | 567,527 |
| 4 Jun 2003 | CNY | 3.5167 | 3.5222 | 3.4444 | 3.5 | 3.5 | -0.028 (-0.79%) | 1,165,163 |
| 3 Jun 2003 | CNY | 3.6056 | 3.6056 | 3.5278 | 3.5278 | 3.5278 | -0.078 (-2.16%) | 786,150 |
| 2 Jun 2003 | CNY | 3.5722 | 3.6167 | 3.5056 | 3.6056 | 3.6056 | +0.033 (+0.93%) | 1,429,986 |
| 30 May 2003 | CNY | 3.5389 | 3.5944 | 3.4889 | 3.5722 | 3.5722 | +0.039 (+1.10%) | 1,515,600 |
| 29 May 2003 | CNY | 3.4833 | 3.5444 | 3.4556 | 3.5333 | 3.5333 | +0.039 (+1.11%) | 955,996 |
| 28 May 2003 | CNY | 3.5667 | 3.5833 | 3.4889 | 3.4944 | 3.4944 | -0.061 (-1.72%) | 1,124,280 |
| 27 May 2003 | CNY | 3.5833 | 3.5833 | 3.5222 | 3.5556 | 3.5556 | -0.039 (-1.08%) | 1,081,368 |
| 26 May 2003 | CNY | 3.5 | 3.6 | 3.4722 | 3.5944 | 3.5944 | +0.094 (+2.70%) | 1,774,544 |
| 23 May 2003 | CNY | 3.4722 | 3.5333 | 3.4722 | 3.5 | 3.5 | +0.056 (+1.61%) | 1,438,565 |
| 22 May 2003 | CNY | 3.4222 | 3.4444 | 3.3611 | 3.4444 | 3.4444 | +0.022 (+0.65%) | 798,303 |
| 21 May 2003 | CNY | 3.4444 | 3.4944 | 3.4111 | 3.4222 | 3.4222 | -0.022 (-0.64%) | 1,035,898 |
| 20 May 2003 | CNY | 3.5333 | 3.5333 | 3.4389 | 3.4444 | 3.4444 | -0.083 (-2.36%) | 1,034,145 |
| 19 May 2003 | CNY | 3.5278 | 3.5556 | 3.4667 | 3.5278 | 3.5278 | +0.017 (+0.48%) | 1,061,211 |
| 16 May 2003 | CNY | 3.5833 | 3.5833 | 3.4778 | 3.5111 | 3.5111 | -0.072 (-2.01%) | 1,312,200 |
| 15 May 2003 | CNY | 3.4667 | 3.6111 | 3.4444 | 3.5833 | 3.5833 | +0.1 (+2.87%) | 2,080,456 |
| 14 May 2003 | CNY | 3.4333 | 3.4944 | 3.3889 | 3.4833 | 3.4833 | +0.028 (+0.80%) | 1,587,038 |
| 13 May 2003 | CNY | 3.3389 | 3.4722 | 3.25 | 3.4556 | 3.4556 | +0.111 (+3.32%) | 2,363,113 |
| 12 May 2003 | CNY | 3.4444 | 3.4667 | 3.2333 | 3.3444 | 3.3444 | -0.122 (-3.53%) | 1,961,794 |
| 30 Apr 2003 | CNY | 3.5444 | 3.6222 | 3.4333 | 3.4667 | 3.4667 | -0.1 (-2.80%) | 3,421,508 |
| 29 Apr 2003 | CNY | 3.7889 | 3.8222 | 3.5444 | 3.5667 | 3.5667 | -0.311 (-8.02%) | 3,419,825 |
| 28 Apr 2003 | CNY | 3.7278 | 3.8889 | 3.5278 | 3.8778 | 3.8778 | +0.072 (+1.90%) | 5,179,696 |
