| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2003 | CNY | 9.99 | 10.06 | 9.91 | 10.05 | 10.05 | +0.15 (+1.52%) | 156,500 |
| 10 Jun 2003 | CNY | 9.85 | 10 | 9.83 | 9.9 | 9.9 | +0.07 (+0.71%) | 81,720 |
| 9 Jun 2003 | CNY | 9.82 | 9.94 | 9.81 | 9.83 | 9.83 | -0.02 (-0.20%) | 78,821 |
| 6 Jun 2003 | CNY | 9.85 | 9.98 | 9.81 | 9.85 | 9.85 | +0.02 (+0.20%) | 151,850 |
| 5 Jun 2003 | CNY | 10.05 | 10.1 | 9.8 | 9.83 | 9.83 | -0.2 (-1.99%) | 202,900 |
| 4 Jun 2003 | CNY | 10.08 | 10.25 | 9.96 | 10.03 | 10.03 | -0.12 (-1.18%) | 237,432 |
| 3 Jun 2003 | CNY | 10.26 | 10.34 | 10.15 | 10.15 | 10.15 | -0.2 (-1.93%) | 149,265 |
| 2 Jun 2003 | CNY | 10.17 | 10.35 | 10.05 | 10.35 | 10.35 | +0.18 (+1.77%) | 426,328 |
| 30 May 2003 | CNY | 10.02 | 10.18 | 10.02 | 10.17 | 10.17 | +0.22 (+2.21%) | 263,280 |
| 29 May 2003 | CNY | 0 | 0 | 0 | 9.95 | 9.95 | 0.0 (0.0%) | 0 |
| 28 May 2003 | CNY | 10.15 | 10.15 | 9.93 | 9.95 | 9.95 | -0.15 (-1.49%) | 192,600 |
| 27 May 2003 | CNY | 10.19 | 10.25 | 10.04 | 10.1 | 10.1 | -0.09 (-0.88%) | 155,956 |
| 26 May 2003 | CNY | 10.17 | 10.24 | 10.15 | 10.19 | 10.19 | +0.01 (+0.10%) | 394,200 |
| 23 May 2003 | CNY | 9.8 | 10.2 | 9.78 | 10.18 | 10.18 | +0.26 (+2.62%) | 954,581 |
| 22 May 2003 | CNY | 9.97 | 10.02 | 9.83 | 9.92 | 9.92 | -0.09 (-0.90%) | 247,942 |
| 21 May 2003 | CNY | 9.9 | 10.07 | 9.8 | 10.01 | 10.01 | +0.01 (+0.10%) | 358,978 |
| 20 May 2003 | CNY | 9.86 | 10.06 | 9.71 | 10 | 10 | +0.15 (+1.52%) | 506,079 |
| 19 May 2003 | CNY | 9.68 | 9.97 | 9.66 | 9.85 | 9.85 | +0.18 (+1.86%) | 353,222 |
| 16 May 2003 | CNY | 9.88 | 9.88 | 9.61 | 9.67 | 9.67 | -0.18 (-1.83%) | 376,084 |
| 15 May 2003 | CNY | 9.68 | 9.88 | 9.46 | 9.85 | 9.85 | +0.2 (+2.07%) | 620,183 |
| 14 May 2003 | CNY | 9.36 | 9.65 | 9.3 | 9.65 | 9.65 | +0.28 (+2.99%) | 340,052 |
| 13 May 2003 | CNY | 9.8 | 9.95 | 9.35 | 9.37 | 9.37 | -0.56 (-5.64%) | 680,190 |
| 12 May 2003 | CNY | 9.92 | 10 | 9.86 | 9.93 | 9.93 | +0.01 (+0.10%) | 286,702 |
| 9 May 2003 | CNY | 0 | 0 | 0 | 9.92 | 9.92 | 0.0 (0.0%) | 0 |
| 8 May 2003 | CNY | 0 | 0 | 0 | 9.92 | 9.92 | 0.0 (0.0%) | 0 |
| 7 May 2003 | CNY | 0 | 0 | 0 | 9.92 | 9.92 | 0.0 (0.0%) | 0 |
| 6 May 2003 | CNY | 0 | 0 | 0 | 9.92 | 9.92 | 0.0 (0.0%) | 0 |
| 5 May 2003 | CNY | 0 | 0 | 0 | 9.92 | 9.92 | 0.0 (0.0%) | 0 |
| 2 May 2003 | CNY | 0 | 0 | 0 | 9.92 | 9.92 | 0.0 (0.0%) | 0 |
| 1 May 2003 | CNY | 0 | 0 | 0 | 9.92 | 9.92 | 0.0 (0.0%) | 0 |
