| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2003 | CNY | 6.9 | 6.9 | 6.75 | 6.76 | 4.8286 | -0.14 (-2.03%) | 1,031,100 |
| 19 Jun 2003 | CNY | 7.07 | 7.12 | 6.85 | 6.9 | 4.9286 | -0.17 (-2.40%) | 1,363,102 |
| 18 Jun 2003 | CNY | 7.14 | 7.18 | 7.01 | 7.07 | 5.05 | -0.07 (-0.98%) | 906,157 |
| 17 Jun 2003 | CNY | 7.11 | 7.21 | 7.1 | 7.14 | 5.1 | 0.0 (0.0%) | 730,057 |
| 16 Jun 2003 | CNY | 7.3 | 7.3 | 7.1 | 7.14 | 5.1 | -0.2 (-2.72%) | 981,180 |
| 13 Jun 2003 | CNY | 7.35 | 7.38 | 7.25 | 7.34 | 5.2429 | -7.64 (-51.00%) | 605,820 |
| 12 Jun 2003 | CNY | 15 | 15.18 | 14.97 | 14.98 | 10.7 | -0.02 (-0.13%) | 2,028,650 |
| 11 Jun 2003 | CNY | 15.01 | 15.05 | 14.88 | 15 | 10.7143 | 0.0 (0.0%) | 975,761 |
| 10 Jun 2003 | CNY | 14.92 | 15.01 | 14.89 | 15 | 10.7143 | +0.1 (+0.67%) | 671,942 |
| 9 Jun 2003 | CNY | 14.86 | 15.05 | 14.86 | 14.9 | 10.6429 | +0.04 (+0.27%) | 1,020,457 |
| 6 Jun 2003 | CNY | 14.75 | 14.9 | 14.65 | 14.86 | 10.6143 | +0.08 (+0.54%) | 920,804 |
| 5 Jun 2003 | CNY | 14.88 | 14.94 | 14.75 | 14.78 | 10.5571 | -0.28 (-1.86%) | 1,387,731 |
| 4 Jun 2003 | CNY | 15.41 | 15.53 | 14.75 | 15.06 | 10.7571 | -0.34 (-2.21%) | 5,616,332 |
| 3 Jun 2003 | CNY | 15.48 | 15.85 | 15.27 | 15.4 | 11 | -0.08 (-0.52%) | 1,746,261 |
| 2 Jun 2003 | CNY | 14.85 | 16.2 | 14.72 | 15.48 | 11.0571 | +0.74 (+5.02%) | 4,846,045 |
| 30 May 2003 | CNY | 14.72 | 14.85 | 14.67 | 14.74 | 10.5286 | -0.01 (-0.07%) | 825,150 |
| 29 May 2003 | CNY | 14.59 | 14.76 | 14.5 | 14.75 | 10.5357 | +0.16 (+1.10%) | 1,179,546 |
| 28 May 2003 | CNY | 0 | 0 | 0 | 14.59 | 10.4214 | 0.0 (0.0%) | 0 |
| 27 May 2003 | CNY | 14.7 | 14.75 | 14.48 | 14.59 | 10.4214 | -0.06 (-0.41%) | 537,341 |
| 26 May 2003 | CNY | 14.46 | 14.76 | 14.46 | 14.65 | 10.4643 | +0.21 (+1.45%) | 945,878 |
| 23 May 2003 | CNY | 14.32 | 14.45 | 14.28 | 14.44 | 10.3143 | +0.11 (+0.77%) | 816,353 |
| 22 May 2003 | CNY | 14.36 | 14.36 | 14.17 | 14.33 | 10.2357 | -0.03 (-0.21%) | 294,950 |
| 21 May 2003 | CNY | 14.33 | 14.48 | 14.3 | 14.36 | 10.2571 | -0.02 (-0.14%) | 442,650 |
| 20 May 2003 | CNY | 14.45 | 14.45 | 14.23 | 14.38 | 10.2714 | -0.02 (-0.14%) | 467,152 |
| 19 May 2003 | CNY | 14.2 | 14.5 | 14.2 | 14.4 | 10.2857 | +0.17 (+1.19%) | 878,812 |
| 16 May 2003 | CNY | 13.86 | 14.34 | 13.86 | 14.23 | 10.1643 | +0.42 (+3.04%) | 1,030,321 |
| 15 May 2003 | CNY | 13.6 | 13.98 | 13.6 | 13.81 | 9.8643 | +0.19 (+1.40%) | 549,553 |
| 14 May 2003 | CNY | 13.51 | 13.66 | 13.42 | 13.62 | 9.7286 | +0.11 (+0.81%) | 471,722 |
| 13 May 2003 | CNY | 14.09 | 14.1 | 13.45 | 13.51 | 9.65 | -0.58 (-4.12%) | 973,430 |
| 12 May 2003 | CNY | 14.12 | 14.24 | 13.92 | 14.09 | 10.0643 | +0.01 (+0.07%) | 427,913 |
