| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2003 | CNY | 11.92 | 11.92 | 11.76 | 11.82 | 11.82 | -0.08 (-0.67%) | 55,416 |
| 24 Jun 2003 | CNY | 11.69 | 11.95 | 11.69 | 11.9 | 11.9 | +0.21 (+1.80%) | 79,287 |
| 23 Jun 2003 | CNY | 11.89 | 11.89 | 11.63 | 11.69 | 11.69 | -0.19 (-1.60%) | 52,349 |
| 20 Jun 2003 | CNY | 11.92 | 11.95 | 11.87 | 11.88 | 11.88 | -0.04 (-0.34%) | 97,801 |
| 19 Jun 2003 | CNY | 12.12 | 12.15 | 11.9 | 11.92 | 11.92 | -0.18 (-1.49%) | 101,030 |
| 18 Jun 2003 | CNY | 12.1 | 12.2 | 12.09 | 12.1 | 12.1 | 0.0 (0.0%) | 47,300 |
| 17 Jun 2003 | CNY | 12.1 | 12.15 | 12.06 | 12.1 | 12.1 | -0.05 (-0.41%) | 73,700 |
| 16 Jun 2003 | CNY | 12.23 | 12.3 | 12.06 | 12.15 | 12.15 | -0.11 (-0.90%) | 85,821 |
| 13 Jun 2003 | CNY | 12.28 | 12.38 | 12.17 | 12.26 | 12.26 | -0.02 (-0.16%) | 143,749 |
| 12 Jun 2003 | CNY | 12.08 | 12.29 | 12.03 | 12.28 | 12.28 | +0.21 (+1.74%) | 176,426 |
| 11 Jun 2003 | CNY | 12.1 | 12.11 | 11.99 | 12.07 | 12.07 | +0.1 (+0.84%) | 90,503 |
| 10 Jun 2003 | CNY | 12.01 | 12.08 | 11.95 | 11.97 | 11.97 | -0.01 (-0.08%) | 111,331 |
| 9 Jun 2003 | CNY | 11.86 | 12.01 | 11.8 | 11.98 | 11.98 | +0.16 (+1.35%) | 176,742 |
| 6 Jun 2003 | CNY | 11.81 | 11.95 | 11.79 | 11.82 | 11.82 | -0.04 (-0.34%) | 112,281 |
| 5 Jun 2003 | CNY | 12 | 12.03 | 11.83 | 11.86 | 11.86 | -0.17 (-1.41%) | 125,150 |
| 4 Jun 2003 | CNY | 12.13 | 12.2 | 11.91 | 12.03 | 12.03 | -0.13 (-1.07%) | 189,662 |
| 3 Jun 2003 | CNY | 12.25 | 12.36 | 12.12 | 12.16 | 12.16 | -0.09 (-0.73%) | 171,263 |
| 2 Jun 2003 | CNY | 12.05 | 12.3 | 12.01 | 12.25 | 12.25 | +0.2 (+1.66%) | 200,564 |
| 30 May 2003 | CNY | 12.06 | 12.1 | 11.96 | 12.05 | 12.05 | +0.03 (+0.25%) | 269,184 |
| 29 May 2003 | CNY | 11.81 | 12.08 | 11.81 | 12.02 | 12.02 | +0.14 (+1.18%) | 170,871 |
| 28 May 2003 | CNY | 11.9 | 12.05 | 11.74 | 11.88 | 11.88 | +0.08 (+0.68%) | 320,789 |
| 27 May 2003 | CNY | 11.76 | 11.82 | 11.59 | 11.8 | 11.8 | +0.06 (+0.51%) | 115,948 |
| 26 May 2003 | CNY | 11.95 | 11.95 | 11.68 | 11.74 | 11.74 | +0.06 (+0.51%) | 138,399 |
| 23 May 2003 | CNY | 11.68 | 11.8 | 11.6 | 11.68 | 11.68 | +0.01 (+0.09%) | 195,180 |
| 22 May 2003 | CNY | 11.68 | 11.88 | 11.6 | 11.67 | 11.67 | 0.0 (0.0%) | 147,390 |
| 21 May 2003 | CNY | 11.55 | 11.73 | 11.48 | 11.67 | 11.67 | +0.06 (+0.52%) | 50,754 |
| 20 May 2003 | CNY | 11.76 | 11.76 | 11.56 | 11.61 | 11.61 | +0.01 (+0.09%) | 91,750 |
| 19 May 2003 | CNY | 11.55 | 11.75 | 11.54 | 11.6 | 11.6 | 0.0 (0.0%) | 216,500 |
| 16 May 2003 | CNY | 11.86 | 11.86 | 11.51 | 11.6 | 11.6 | -0.02 (-0.17%) | 200,039 |
| 15 May 2003 | CNY | 11.28 | 11.78 | 11.07 | 11.62 | 11.62 | +0.42 (+3.75%) | 236,780 |
