| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2003 | CNY | 5.736 | 5.736 | 5.664 | 5.712 | 5.712 | -0.024 (-0.42%) | 1,022,357 |
| 18 Jun 2003 | CNY | 5.792 | 5.84 | 5.712 | 5.736 | 5.736 | -0.056 (-0.97%) | 722,463 |
| 17 Jun 2003 | CNY | 5.784 | 5.864 | 5.76 | 5.792 | 5.792 | -0.04 (-0.69%) | 848,828 |
| 16 Jun 2003 | CNY | 6 | 6.008 | 5.816 | 5.832 | 5.832 | -0.568 (-8.88%) | 1,575,521 |
| 13 Jun 2003 | CNY | 6.4 | 6.44 | 6.376 | 6.4 | 6.4 | +0.008 (+0.13%) | 5,342,343 |
| 12 Jun 2003 | CNY | 6.336 | 6.392 | 6.288 | 6.392 | 6.392 | +0.056 (+0.88%) | 2,890,908 |
| 11 Jun 2003 | CNY | 6.32 | 6.352 | 6.264 | 6.336 | 6.336 | +0.04 (+0.64%) | 2,036,017 |
| 10 Jun 2003 | CNY | 6.104 | 6.304 | 6.104 | 6.296 | 6.296 | +0.272 (+4.52%) | 2,885,213 |
| 9 Jun 2003 | CNY | 6.04 | 6.08 | 6 | 6.024 | 6.024 | -0.048 (-0.79%) | 814,976 |
| 6 Jun 2003 | CNY | 6.144 | 6.16 | 6.064 | 6.072 | 6.072 | -0.088 (-1.43%) | 1,444,041 |
| 5 Jun 2003 | CNY | 6.24 | 6.248 | 6.16 | 6.16 | 6.16 | -0.08 (-1.28%) | 1,065,107 |
| 4 Jun 2003 | CNY | 6.248 | 6.304 | 6.16 | 6.24 | 6.24 | +0.008 (+0.13%) | 1,135,523 |
| 3 Jun 2003 | CNY | 6.32 | 6.32 | 6.224 | 6.232 | 6.232 | -0.088 (-1.39%) | 1,397,650 |
| 2 Jun 2003 | CNY | 6.376 | 6.392 | 6.296 | 6.32 | 6.32 | -0.064 (-1.00%) | 1,150,287 |
| 30 May 2003 | CNY | 6.4 | 6.456 | 6.368 | 6.384 | 6.384 | +0.04 (+0.63%) | 2,613,981 |
| 29 May 2003 | CNY | 6.24 | 6.36 | 6.208 | 6.344 | 6.344 | +0.104 (+1.67%) | 1,411,453 |
| 28 May 2003 | CNY | 6.36 | 6.448 | 6.224 | 6.24 | 6.24 | -0.096 (-1.52%) | 2,052,000 |
| 27 May 2003 | CNY | 6.36 | 6.4 | 6.288 | 6.336 | 6.336 | -0.032 (-0.50%) | 1,586,476 |
| 26 May 2003 | CNY | 6.384 | 6.472 | 6.328 | 6.368 | 6.368 | -0.032 (-0.50%) | 2,757,975 |
| 23 May 2003 | CNY | 6.312 | 6.464 | 6.28 | 6.4 | 6.4 | +0.144 (+2.30%) | 7,410,356 |
| 22 May 2003 | CNY | 6.056 | 6.28 | 5.992 | 6.256 | 6.256 | +0.152 (+2.49%) | 1,827,447 |
| 21 May 2003 | CNY | 6.16 | 6.224 | 6.08 | 6.104 | 6.104 | -0.056 (-0.91%) | 1,076,193 |
| 20 May 2003 | CNY | 6.296 | 6.304 | 6.144 | 6.16 | 6.16 | -0.136 (-2.16%) | 1,523,287 |
| 19 May 2003 | CNY | 6.24 | 6.384 | 6.2 | 6.296 | 6.296 | +0.096 (+1.55%) | 2,798,603 |
| 16 May 2003 | CNY | 6.24 | 6.272 | 6.12 | 6.2 | 6.2 | -0.04 (-0.64%) | 2,050,712 |
| 15 May 2003 | CNY | 6.072 | 6.32 | 5.968 | 6.24 | 6.24 | +0.176 (+2.90%) | 3,928,700 |
| 14 May 2003 | CNY | 5.92 | 6.064 | 5.776 | 6.064 | 6.064 | -0.04 (-0.66%) | 2,298,682 |
| 12 May 2003 | CNY | 6.08 | 6.184 | 6 | 6.104 | 6.104 | +0.088 (+1.46%) | 1,659,822 |
| 30 Apr 2003 | CNY | 6 | 6.12 | 5.92 | 6.016 | 6.016 | +0.016 (+0.27%) | 1,905,028 |
| 29 Apr 2003 | CNY | 6.2 | 6.2 | 6 | 6 | 6 | -0.24 (-3.85%) | 1,723,831 |
