| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2003 | CNY | 4.8462 | 5 | 4.8462 | 4.9282 | 4.9282 | +0.108 (+2.23%) | 5,021,530 |
| 6 Jun 2003 | CNY | 4.9128 | 4.9128 | 4.718 | 4.8205 | 4.8205 | +0.113 (+2.40%) | 1,712,825 |
| 5 Jun 2003 | CNY | 4.8256 | 4.8462 | 4.6974 | 4.7077 | 4.7077 | -0.118 (-2.44%) | 960,022 |
| 4 Jun 2003 | CNY | 4.7333 | 4.8462 | 4.7077 | 4.8256 | 4.8256 | +0.041 (+0.86%) | 866,291 |
| 3 Jun 2003 | CNY | 4.9231 | 4.9231 | 4.7692 | 4.7846 | 4.7846 | -0.139 (-2.81%) | 897,386 |
| 2 Jun 2003 | CNY | 4.8615 | 4.9333 | 4.7282 | 4.9231 | 4.9231 | +0.098 (+2.02%) | 1,582,949 |
| 30 May 2003 | CNY | 4.8462 | 4.8615 | 4.8 | 4.8256 | 4.8256 | -0.01 (-0.21%) | 1,643,292 |
| 29 May 2003 | CNY | 4.7487 | 4.8462 | 4.7077 | 4.8359 | 4.8359 | +0.082 (+1.72%) | 1,592,660 |
| 28 May 2003 | CNY | 4.6564 | 4.759 | 4.6154 | 4.7539 | 4.7539 | +0.118 (+2.55%) | 1,677,023 |
| 27 May 2003 | CNY | 4.559 | 4.6462 | 4.4923 | 4.6359 | 4.6359 | +0.077 (+1.69%) | 858,750 |
| 26 May 2003 | CNY | 4.5897 | 4.6308 | 4.5128 | 4.559 | 4.559 | -0.072 (-1.55%) | 686,411 |
| 23 May 2003 | CNY | 4.5897 | 4.6923 | 4.5744 | 4.6308 | 4.6308 | +0.046 (+1.01%) | 598,517 |
| 22 May 2003 | CNY | 4.6154 | 4.6154 | 4.5385 | 4.5846 | 4.5846 | -0.021 (-0.45%) | 378,397 |
| 21 May 2003 | CNY | 4.5897 | 4.6359 | 4.5846 | 4.6051 | 4.6051 | +0.031 (+0.67%) | 775,477 |
| 20 May 2003 | CNY | 4.6667 | 4.6872 | 4.5539 | 4.5744 | 4.5744 | -0.092 (-1.98%) | 1,119,216 |
| 19 May 2003 | CNY | 4.6359 | 4.8103 | 4.6359 | 4.6667 | 4.6667 | +0.041 (+0.89%) | 864,093 |
| 16 May 2003 | CNY | 4.6667 | 4.6923 | 4.6154 | 4.6256 | 4.6256 | -0.026 (-0.55%) | 1,020,748 |
| 15 May 2003 | CNY | 4.4103 | 4.7385 | 4.3846 | 4.6513 | 4.6513 | +0.246 (+5.59%) | 1,698,225 |
| 14 May 2003 | CNY | 4.2564 | 4.441 | 4.2513 | 4.4051 | 4.4051 | +0.154 (+3.62%) | 1,180,627 |
| 13 May 2003 | CNY | 4.5128 | 4.5641 | 4.118 | 4.2513 | 4.2513 | -0.292 (-6.43%) | 2,251,019 |
| 12 May 2003 | CNY | 4.8718 | 4.8974 | 4.5128 | 4.5436 | 4.5436 | -0.354 (-7.22%) | 1,685,950 |
| 30 Apr 2003 | CNY | 4.8513 | 4.959 | 4.8308 | 4.8974 | 4.8974 | +0.041 (+0.84%) | 911,157 |
| 29 Apr 2003 | CNY | 5.0256 | 5.0615 | 4.8513 | 4.8564 | 4.8564 | -0.169 (-3.37%) | 1,264,614 |
| 28 Apr 2003 | CNY | 5.0359 | 5.0359 | 4.7795 | 5.0256 | 5.0256 | -0.01 (-0.20%) | 2,617,529 |
| 25 Apr 2003 | CNY | 5.0205 | 5.118 | 5.0205 | 5.0359 | 5.0359 | +0.015 (+0.31%) | 968,826 |
| 24 Apr 2003 | CNY | 5.1539 | 5.2051 | 5.0154 | 5.0205 | 5.0205 | -0.133 (-2.59%) | 1,608,219 |
| 23 Apr 2003 | CNY | 5.2308 | 5.2462 | 5.1385 | 5.1539 | 5.1539 | -0.067 (-1.28%) | 1,174,857 |
| 22 Apr 2003 | CNY | 5.2308 | 5.2769 | 5.1897 | 5.2205 | 5.2205 | -0.005 (-0.10%) | 904,796 |
| 21 Apr 2003 | CNY | 5.359 | 5.359 | 5.1795 | 5.2256 | 5.2256 | -0.164 (-3.04%) | 1,620,531 |
| 18 Apr 2003 | CNY | 5.3487 | 5.4821 | 5.1385 | 5.3897 | 5.3897 | -0.092 (-1.69%) | 1,650,253 |
