| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2003 | CNY | 5.4444 | 5.495 | 5.4343 | 5.4495 | 5.4495 | +0.015 (+0.28%) | 604,175 |
| 9 Jun 2003 | CNY | 5.5303 | 5.5455 | 5.4293 | 5.4343 | 5.4343 | -0.086 (-1.56%) | 1,061,082 |
| 6 Jun 2003 | CNY | 5.6061 | 5.6364 | 5.495 | 5.5202 | 5.5202 | -0.096 (-1.71%) | 1,412,143 |
| 5 Jun 2003 | CNY | 5.5505 | 5.6717 | 5.5051 | 5.6162 | 5.6162 | +0.091 (+1.65%) | 2,998,801 |
| 4 Jun 2003 | CNY | 5.6061 | 5.6566 | 5.4798 | 5.5253 | 5.5253 | -0.101 (-1.80%) | 1,715,367 |
| 3 Jun 2003 | CNY | 5.6313 | 5.7323 | 5.596 | 5.6263 | 5.6263 | +0.035 (+0.63%) | 3,291,567 |
| 2 Jun 2003 | CNY | 5.5505 | 5.7222 | 5.5505 | 5.5909 | 5.5909 | +0.04 (+0.73%) | 4,690,509 |
| 30 May 2003 | CNY | 5.5051 | 5.5808 | 5.4343 | 5.5505 | 5.5505 | +0.045 (+0.82%) | 3,560,396 |
| 29 May 2003 | CNY | 5.3283 | 5.5202 | 5.2828 | 5.5051 | 5.5051 | +0.217 (+4.11%) | 3,925,189 |
| 28 May 2003 | CNY | 5.2525 | 5.3434 | 5.2424 | 5.2879 | 5.2879 | +0.02 (+0.38%) | 459,478 |
| 27 May 2003 | CNY | 5.2929 | 5.3535 | 5.2273 | 5.2677 | 5.2677 | -0.025 (-0.48%) | 600,086 |
| 26 May 2003 | CNY | 5.2222 | 5.3232 | 5.2172 | 5.2929 | 5.2929 | +0.071 (+1.35%) | 2,924,456 |
| 23 May 2003 | CNY | 5.1869 | 5.2525 | 5.1869 | 5.2222 | 5.2222 | +0.035 (+0.68%) | 942,598 |
| 22 May 2003 | CNY | 5.1263 | 5.2273 | 5.0909 | 5.1869 | 5.1869 | +0.086 (+1.68%) | 2,292,087 |
| 21 May 2003 | CNY | 5.1465 | 5.1768 | 5.096 | 5.101 | 5.101 | -0.045 (-0.88%) | 397,273 |
| 20 May 2003 | CNY | 5.2525 | 5.2525 | 5.096 | 5.1465 | 5.1465 | -0.106 (-2.02%) | 509,056 |
| 19 May 2003 | CNY | 5.202 | 5.2626 | 5.1667 | 5.2525 | 5.2525 | +0.056 (+1.07%) | 904,438 |
| 16 May 2003 | CNY | 5.101 | 5.2626 | 5.101 | 5.197 | 5.197 | +0.101 (+1.98%) | 1,702,404 |
| 14 May 2003 | CNY | 5 | 5.1111 | 4.9798 | 5.096 | 5.096 | +0.126 (+2.54%) | 1,720,732 |
| 13 May 2003 | CNY | 5.2626 | 5.2677 | 4.899 | 4.9697 | 4.9697 | -0.283 (-5.38%) | 1,151,370 |
| 12 May 2003 | CNY | 5.3535 | 5.3535 | 5.1919 | 5.2525 | 5.2525 | -0.106 (-1.98%) | 827,927 |
| 30 Apr 2003 | CNY | 5.3535 | 5.404 | 5.2525 | 5.3586 | 5.3586 | 0.0 (0.0%) | 989,136 |
| 29 Apr 2003 | CNY | 5.1717 | 5.4798 | 5.1212 | 5.3586 | 5.3586 | +0.131 (+2.51%) | 2,576,593 |
| 28 Apr 2003 | CNY | 5.2778 | 5.2778 | 5.0505 | 5.2273 | 5.2273 | -0.04 (-0.77%) | 1,662,879 |
| 25 Apr 2003 | CNY | 5.5556 | 5.5556 | 5.202 | 5.2677 | 5.2677 | -0.051 (-0.95%) | 1,478,862 |
| 24 Apr 2003 | CNY | 5.5253 | 5.5253 | 5.298 | 5.3182 | 5.3182 | -0.197 (-3.57%) | 1,105,392 |
| 23 Apr 2003 | CNY | 5.6111 | 5.6212 | 5.5 | 5.5152 | 5.5152 | -0.106 (-1.89%) | 878,795 |
| 22 Apr 2003 | CNY | 5.6869 | 5.6869 | 5.5909 | 5.6212 | 5.6212 | -0.051 (-0.89%) | 458,033 |
| 21 Apr 2003 | CNY | 5.7929 | 5.7929 | 5.6162 | 5.6717 | 5.6717 | -0.121 (-2.09%) | 964,667 |
| 18 Apr 2003 | CNY | 5.7323 | 5.8081 | 5.6162 | 5.7929 | 5.7929 | +0.066 (+1.15%) | 2,685,848 |
