| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2003 | CNY | 17.25 | 17.7 | 17.19 | 17.36 | 17.36 | +0.09 (+0.52%) | 566,443 |
| 12 Jun 2003 | CNY | 16.97 | 17.48 | 16.97 | 17.27 | 17.27 | +0.28 (+1.65%) | 1,787,360 |
| 11 Jun 2003 | CNY | 16.95 | 17.03 | 16.93 | 16.99 | 16.99 | +0.02 (+0.12%) | 426,463 |
| 10 Jun 2003 | CNY | 16.85 | 17.05 | 16.85 | 16.97 | 16.97 | +0.06 (+0.35%) | 1,042,100 |
| 9 Jun 2003 | CNY | 17 | 17 | 16.71 | 16.91 | 16.91 | -0.1 (-0.59%) | 521,400 |
| 6 Jun 2003 | CNY | 17 | 17.3 | 16.89 | 17.01 | 17.01 | -0.04 (-0.23%) | 139,144 |
| 5 Jun 2003 | CNY | 17.48 | 17.48 | 16.91 | 17.05 | 17.05 | +0.06 (+0.35%) | 192,100 |
| 4 Jun 2003 | CNY | 17.8 | 17.8 | 16.94 | 16.99 | 16.99 | -0.2 (-1.16%) | 419,100 |
| 3 Jun 2003 | CNY | 17.1 | 17.26 | 17 | 17.19 | 17.19 | +0.08 (+0.47%) | 182,700 |
| 2 Jun 2003 | CNY | 17 | 17.34 | 16.95 | 17.11 | 17.11 | +0.1 (+0.59%) | 219,500 |
| 30 May 2003 | CNY | 16.98 | 17.22 | 16.9 | 17.01 | 17.01 | +0.02 (+0.12%) | 193,900 |
| 29 May 2003 | CNY | 16.95 | 17.25 | 16.9 | 16.99 | 16.99 | +0.04 (+0.24%) | 483,600 |
| 28 May 2003 | CNY | 17.22 | 17.28 | 16.93 | 16.95 | 16.95 | -0.27 (-1.57%) | 743,100 |
| 26 May 2003 | CNY | 17.15 | 17.24 | 17 | 17.22 | 17.22 | +0.05 (+0.29%) | 982,900 |
| 23 May 2003 | CNY | 17.05 | 17.28 | 17 | 17.17 | 17.17 | +0.11 (+0.64%) | 877,100 |
| 22 May 2003 | CNY | 17.01 | 17.15 | 16.92 | 17.06 | 17.06 | +0.05 (+0.29%) | 773,600 |
| 21 May 2003 | CNY | 16.92 | 17.33 | 16.92 | 17.01 | 17.01 | +0.09 (+0.53%) | 373,200 |
| 20 May 2003 | CNY | 16.94 | 16.95 | 16.9 | 16.92 | 16.92 | -0.02 (-0.12%) | 96,800 |
| 19 May 2003 | CNY | 16.98 | 17.05 | 16.77 | 16.94 | 16.94 | -0.05 (-0.29%) | 223,500 |
| 16 May 2003 | CNY | 16.99 | 17.19 | 16.91 | 16.99 | 16.99 | -0.03 (-0.18%) | 276,350 |
| 15 May 2003 | CNY | 16.54 | 17.06 | 16.52 | 17.02 | 17.02 | +0.07 (+0.41%) | 477,720 |
| 14 May 2003 | CNY | 16.98 | 17 | 16.36 | 16.95 | 16.95 | -0.1 (-0.59%) | 1,398,249 |
| 13 May 2003 | CNY | 17.02 | 17.27 | 16.36 | 17.05 | 17.05 | +0.01 (+0.06%) | 891,400 |
| 12 May 2003 | CNY | 17.02 | 17.17 | 16.97 | 17.04 | 17.04 | +0.02 (+0.12%) | 180,000 |
| 30 Apr 2003 | CNY | 17.06 | 17.15 | 16.92 | 17.02 | 17.02 | -0.04 (-0.23%) | 434,940 |
| 29 Apr 2003 | CNY | 16.99 | 17.08 | 16.87 | 17.06 | 17.06 | +0.07 (+0.41%) | 478,375 |
| 28 Apr 2003 | CNY | 17.04 | 17.09 | 16.84 | 16.99 | 16.99 | -0.05 (-0.29%) | 875,400 |
| 25 Apr 2003 | CNY | 17.12 | 17.18 | 17 | 17.04 | 17.04 | -0.08 (-0.47%) | 643,200 |
| 24 Apr 2003 | CNY | 17.38 | 17.39 | 17.01 | 17.12 | 17.12 | -0.26 (-1.50%) | 1,703,300 |
| 23 Apr 2003 | CNY | 17.35 | 17.41 | 17.34 | 17.38 | 17.38 | +0.01 (+0.06%) | 118,700 |
