| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2003 | CNY | 3.4093 | 3.4622 | 3.4093 | 3.4146 | 3.4146 | +0.005 (+0.16%) | 461,038 |
| 6 Jun 2003 | CNY | 3.4622 | 3.4622 | 3.3829 | 3.4093 | 3.4093 | -0.053 (-1.53%) | 529,997 |
| 5 Jun 2003 | CNY | 3.478 | 3.5044 | 3.4304 | 3.4622 | 3.4622 | -0.026 (-0.76%) | 736,325 |
| 4 Jun 2003 | CNY | 3.5362 | 3.5362 | 3.4516 | 3.4886 | 3.4886 | -0.058 (-1.64%) | 555,398 |
| 3 Jun 2003 | CNY | 3.552 | 3.6102 | 3.5467 | 3.5467 | 3.5467 | -0.005 (-0.15%) | 615,019 |
| 2 Jun 2003 | CNY | 3.5414 | 3.5837 | 3.5362 | 3.552 | 3.552 | -0.021 (-0.59%) | 572,406 |
| 30 May 2003 | CNY | 3.5996 | 3.6419 | 3.5732 | 3.5732 | 3.5732 | -0.011 (-0.29%) | 2,735,413 |
| 29 May 2003 | CNY | 3.4357 | 3.5837 | 3.3987 | 3.5837 | 3.5837 | +0.132 (+3.83%) | 1,547,734 |
| 28 May 2003 | CNY | 3.4093 | 3.4886 | 3.4093 | 3.4516 | 3.4516 | +0.042 (+1.24%) | 1,018,120 |
| 27 May 2003 | CNY | 3.4357 | 3.441 | 3.3882 | 3.4093 | 3.4093 | -0.042 (-1.23%) | 624,703 |
| 26 May 2003 | CNY | 3.4093 | 3.4939 | 3.4093 | 3.4516 | 3.4516 | +0.048 (+1.40%) | 750,353 |
| 22 May 2003 | CNY | 3.4674 | 3.4674 | 3.3829 | 3.404 | 3.404 | -0.063 (-1.83%) | 752,215 |
| 21 May 2003 | CNY | 3.478 | 3.589 | 3.4622 | 3.4674 | 3.4674 | -0.021 (-0.61%) | 2,093,136 |
| 20 May 2003 | CNY | 3.404 | 3.5203 | 3.3459 | 3.4886 | 3.4886 | +0.063 (+1.85%) | 1,123,251 |
| 19 May 2003 | CNY | 3.3987 | 3.4252 | 3.3564 | 3.4252 | 3.4252 | +0.026 (+0.78%) | 877,118 |
| 16 May 2003 | CNY | 3.4093 | 3.4252 | 3.367 | 3.3987 | 3.3987 | -0.005 (-0.16%) | 685,861 |
| 15 May 2003 | CNY | 3.2772 | 3.4252 | 3.2666 | 3.404 | 3.404 | +0.111 (+3.37%) | 852,601 |
| 14 May 2003 | CNY | 3.1979 | 3.33 | 3.1979 | 3.293 | 3.293 | +0.095 (+2.97%) | 756,892 |
| 13 May 2003 | CNY | 3.4199 | 3.4199 | 3.1186 | 3.1979 | 3.1979 | -0.238 (-6.92%) | 975,072 |
| 12 May 2003 | CNY | 3.33 | 3.4727 | 3.33 | 3.4357 | 3.4357 | +0.1 (+3.01%) | 574,846 |
| 30 Apr 2003 | CNY | 3.3406 | 3.4304 | 3.3036 | 3.3353 | 3.3353 | 0.0 (0.0%) | 555,714 |
| 29 Apr 2003 | CNY | 3.4674 | 3.4727 | 3.3353 | 3.3353 | 3.3353 | -0.127 (-3.67%) | 655,539 |
| 28 Apr 2003 | CNY | 3.3353 | 3.4622 | 3.293 | 3.4622 | 3.4622 | +0.122 (+3.64%) | 870,121 |
| 25 Apr 2003 | CNY | 3.4093 | 3.4569 | 3.3247 | 3.3406 | 3.3406 | -0.063 (-1.86%) | 633,240 |
| 24 Apr 2003 | CNY | 3.5309 | 3.5309 | 3.3934 | 3.404 | 3.404 | -0.111 (-3.16%) | 635,202 |
| 23 Apr 2003 | CNY | 3.5467 | 3.5679 | 3.515 | 3.515 | 3.515 | -0.037 (-1.04%) | 430,310 |
| 22 Apr 2003 | CNY | 3.515 | 3.5837 | 3.4992 | 3.552 | 3.552 | +0.026 (+0.75%) | 547,512 |
| 21 Apr 2003 | CNY | 3.6207 | 3.6472 | 3.4939 | 3.5256 | 3.5256 | -0.095 (-2.63%) | 904,607 |
| 18 Apr 2003 | CNY | 3.6472 | 3.6472 | 3.5732 | 3.6207 | 3.6207 | -0.021 (-0.58%) | 1,075,278 |
| 17 Apr 2003 | CNY | 3.6207 | 3.6789 | 3.5732 | 3.6419 | 3.6419 | +0.021 (+0.59%) | 1,242,820 |
