| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2003 | CNY | 11.86 | 12.39 | 11.86 | 12.09 | 11.8871 | +0.07 (+0.58%) | 1,465,955 |
| 17 Jun 2003 | CNY | 11.86 | 12.2 | 11.81 | 12.02 | 11.8183 | +0.06 (+0.50%) | 1,020,363 |
| 16 Jun 2003 | CNY | 11.97 | 12.2 | 11.86 | 11.96 | 11.7593 | -0.08 (-0.66%) | 788,626 |
| 13 Jun 2003 | CNY | 11.96 | 12.1 | 11.87 | 12.04 | 11.8379 | +0.08 (+0.67%) | 928,013 |
| 12 Jun 2003 | CNY | 11.81 | 11.98 | 11.73 | 11.96 | 11.7593 | +0.11 (+0.93%) | 959,879 |
| 11 Jun 2003 | CNY | 11.77 | 11.98 | 11.58 | 11.85 | 11.6511 | +0.09 (+0.77%) | 729,000 |
| 10 Jun 2003 | CNY | 11.6 | 11.77 | 11.2 | 11.76 | 11.5626 | +0.36 (+3.16%) | 537,029 |
| 9 Jun 2003 | CNY | 11.37 | 11.48 | 11.37 | 11.4 | 11.2087 | -0.11 (-0.96%) | 73,163 |
| 6 Jun 2003 | CNY | 11.48 | 11.74 | 11.32 | 11.51 | 11.3168 | -0.09 (-0.78%) | 154,529 |
| 5 Jun 2003 | CNY | 11.74 | 11.74 | 11.53 | 11.6 | 11.4053 | -0.14 (-1.19%) | 110,900 |
| 4 Jun 2003 | CNY | 11.55 | 11.78 | 11.55 | 11.74 | 11.543 | +0.17 (+1.47%) | 293,220 |
| 3 Jun 2003 | CNY | 11.9 | 11.95 | 11.55 | 11.57 | 11.3758 | -0.52 (-4.30%) | 876,894 |
| 2 Jun 2003 | CNY | 12.3 | 12.53 | 11.45 | 12.09 | 11.8871 | -0.2 (-1.63%) | 1,784,956 |
| 30 May 2003 | CNY | 11.65 | 12.3 | 11.6 | 12.29 | 12.0837 | +0.59 (+5.04%) | 897,925 |
| 29 May 2003 | CNY | 0 | 0 | 0 | 11.7 | 11.5036 | 0.0 (0.0%) | 0 |
| 28 May 2003 | CNY | 11.75 | 11.79 | 11.6 | 11.7 | 11.5036 | -0.04 (-0.34%) | 193,748 |
| 27 May 2003 | CNY | 11.83 | 11.89 | 11.65 | 11.74 | 11.543 | -0.06 (-0.51%) | 170,433 |
| 26 May 2003 | CNY | 11.75 | 11.88 | 11.55 | 11.8 | 11.602 | +0.27 (+2.34%) | 365,774 |
| 23 May 2003 | CNY | 11.73 | 11.76 | 11.5 | 11.53 | 11.3365 | -0.18 (-1.54%) | 322,816 |
| 22 May 2003 | CNY | 11.55 | 11.71 | 11.41 | 11.71 | 11.5135 | +0.15 (+1.30%) | 365,182 |
| 21 May 2003 | CNY | 11.68 | 11.68 | 11.4 | 11.56 | 11.366 | -0.12 (-1.03%) | 692,267 |
| 20 May 2003 | CNY | 11.58 | 11.71 | 11.58 | 11.68 | 11.484 | +0.08 (+0.69%) | 943,510 |
| 19 May 2003 | CNY | 11.56 | 11.95 | 11.56 | 11.6 | 11.4053 | +0.05 (+0.43%) | 1,517,700 |
| 16 May 2003 | CNY | 11 | 11.65 | 10.92 | 11.55 | 11.3562 | +0.5 (+4.52%) | 1,666,950 |
| 15 May 2003 | CNY | 10.44 | 11.07 | 10.4 | 11.05 | 10.8645 | +0.56 (+5.34%) | 1,662,828 |
| 14 May 2003 | CNY | 10.01 | 10.55 | 10.01 | 10.49 | 10.3139 | +0.48 (+4.80%) | 324,058 |
| 13 May 2003 | CNY | 10.4 | 10.54 | 9.8 | 10.01 | 9.842 | -0.44 (-4.21%) | 267,813 |
| 12 May 2003 | CNY | 10.8 | 10.85 | 10.45 | 10.45 | 10.2746 | -0.25 (-2.34%) | 100,700 |
| 9 May 2003 | CNY | 0 | 0 | 0 | 10.7 | 10.5204 | 0.0 (0.0%) | 0 |
| 8 May 2003 | CNY | 0 | 0 | 0 | 10.7 | 10.5204 | 0.0 (0.0%) | 0 |
