| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2003 | CNY | 7.6 | 7.6 | 7.44 | 7.52 | 7.52 | -0.08 (-1.05%) | 714,223 |
| 13 Jun 2003 | CNY | 7.47 | 7.61 | 7.42 | 7.6 | 7.6 | +0.15 (+2.01%) | 900,471 |
| 12 Jun 2003 | CNY | 7.51 | 7.54 | 7.42 | 7.45 | 7.45 | -0.04 (-0.53%) | 333,490 |
| 11 Jun 2003 | CNY | 7.38 | 7.5 | 7.38 | 7.49 | 7.49 | +0.12 (+1.63%) | 415,498 |
| 10 Jun 2003 | CNY | 7.28 | 7.41 | 7.28 | 7.37 | 7.37 | +0.09 (+1.24%) | 377,090 |
| 9 Jun 2003 | CNY | 7.3 | 7.4 | 7.28 | 7.28 | 7.28 | -0.13 (-1.75%) | 618,810 |
| 6 Jun 2003 | CNY | 7.52 | 7.55 | 7.4 | 7.41 | 7.41 | -0.11 (-1.46%) | 1,148,680 |
| 5 Jun 2003 | CNY | 7.46 | 7.55 | 7.35 | 7.52 | 7.52 | +0.1 (+1.35%) | 1,197,787 |
| 4 Jun 2003 | CNY | 7.52 | 7.53 | 7.32 | 7.42 | 7.42 | -0.11 (-1.46%) | 1,036,746 |
| 3 Jun 2003 | CNY | 7.53 | 7.61 | 7.51 | 7.53 | 7.53 | -0.01 (-0.13%) | 554,460 |
| 2 Jun 2003 | CNY | 7.63 | 7.63 | 7.5 | 7.54 | 7.54 | -0.09 (-1.18%) | 738,256 |
| 30 May 2003 | CNY | 7.8 | 7.8 | 7.59 | 7.63 | 7.63 | -0.1 (-1.29%) | 1,016,684 |
| 29 May 2003 | CNY | 7.58 | 7.75 | 7.48 | 7.73 | 7.73 | +0.13 (+1.71%) | 1,144,995 |
| 28 May 2003 | CNY | 7.7 | 7.8 | 7.56 | 7.6 | 7.6 | -0.14 (-1.81%) | 802,210 |
| 27 May 2003 | CNY | 7.86 | 7.88 | 7.66 | 7.74 | 7.74 | -0.12 (-1.53%) | 739,359 |
| 26 May 2003 | CNY | 7.88 | 7.9 | 7.76 | 7.86 | 7.86 | -0.02 (-0.25%) | 891,454 |
| 23 May 2003 | CNY | 7.7 | 7.93 | 7.65 | 7.88 | 7.88 | +0.15 (+1.94%) | 1,641,629 |
| 22 May 2003 | CNY | 7.7 | 7.79 | 7.5 | 7.73 | 7.73 | -0.09 (-1.15%) | 1,841,591 |
| 20 May 2003 | CNY | 7.55 | 8.14 | 7.52 | 7.82 | 7.82 | +0.4 (+5.39%) | 5,239,829 |
| 19 May 2003 | CNY | 7.29 | 7.5 | 7.21 | 7.42 | 7.42 | +0.13 (+1.78%) | 1,408,620 |
| 16 May 2003 | CNY | 7.28 | 7.42 | 7.23 | 7.29 | 7.29 | -0.06 (-0.82%) | 835,850 |
| 15 May 2003 | CNY | 7.15 | 7.38 | 7.09 | 7.35 | 7.35 | +0.21 (+2.94%) | 835,231 |
| 14 May 2003 | CNY | 6.89 | 7.15 | 6.89 | 7.14 | 7.14 | +0.1 (+1.42%) | 629,339 |
| 13 May 2003 | CNY | 7.34 | 7.35 | 6.89 | 7.04 | 7.04 | -0.29 (-3.96%) | 1,305,088 |
| 12 May 2003 | CNY | 7.43 | 7.58 | 7.27 | 7.33 | 7.33 | -0.1 (-1.35%) | 459,484 |
| 30 Apr 2003 | CNY | 7.44 | 7.53 | 7.38 | 7.43 | 7.43 | +0.04 (+0.54%) | 704,200 |
| 29 Apr 2003 | CNY | 7.61 | 7.62 | 7.38 | 7.39 | 7.39 | -0.21 (-2.76%) | 580,950 |
| 28 Apr 2003 | CNY | 7.48 | 7.63 | 7.28 | 7.6 | 7.6 | +0.27 (+3.68%) | 905,726 |
| 25 Apr 2003 | CNY | 7.37 | 7.47 | 7.23 | 7.33 | 7.33 | -0.04 (-0.54%) | 993,886 |
| 24 Apr 2003 | CNY | 7.83 | 7.9 | 7.36 | 7.37 | 7.37 | -0.47 (-5.99%) | 1,798,496 |
