| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2003 | CNY | 11.2889 | 11.4333 | 11.0167 | 11.1 | 11.1 | -0.2 (-1.77%) | 1,350,662 |
| 12 Jun 2003 | CNY | 11.25 | 11.3778 | 11.1278 | 11.3 | 11.3 | +0.028 (+0.25%) | 940,804 |
| 11 Jun 2003 | CNY | 11 | 11.3333 | 10.9556 | 11.2722 | 11.2722 | +0.278 (+2.53%) | 1,177,763 |
| 10 Jun 2003 | CNY | 10.9333 | 11 | 10.8278 | 10.9944 | 10.9944 | +0.133 (+1.23%) | 525,123 |
| 9 Jun 2003 | CNY | 10.9444 | 11.0444 | 10.7111 | 10.8611 | 10.8611 | -0.139 (-1.26%) | 591,993 |
| 6 Jun 2003 | CNY | 10.9556 | 11.2778 | 10.9444 | 11 | 11 | +0.006 (+0.05%) | 682,628 |
| 5 Jun 2003 | CNY | 11.4389 | 11.4389 | 10.9611 | 10.9944 | 10.9944 | -0.45 (-3.93%) | 1,114,200 |
| 4 Jun 2003 | CNY | 11.4444 | 11.5778 | 11.2778 | 11.4444 | 11.4444 | -0.028 (-0.24%) | 759,321 |
| 3 Jun 2003 | CNY | 11.4889 | 11.6389 | 11.2333 | 11.4722 | 11.4722 | -0.017 (-0.15%) | 1,336,388 |
| 2 Jun 2003 | CNY | 11.1667 | 11.6444 | 10.9444 | 11.4889 | 11.4889 | +0.372 (+3.35%) | 1,897,018 |
| 30 May 2003 | CNY | 11.1722 | 11.2111 | 10.9667 | 11.1167 | 11.1167 | -0.039 (-0.35%) | 882,486 |
| 29 May 2003 | CNY | 10.9444 | 11.2222 | 10.8611 | 11.1556 | 11.1556 | +0.222 (+2.03%) | 1,267,673 |
| 28 May 2003 | CNY | 11 | 11.0944 | 10.8056 | 10.9333 | 10.9333 | -0.067 (-0.61%) | 650,799 |
| 27 May 2003 | CNY | 10.8611 | 11.3278 | 10.8222 | 11 | 11 | +0.244 (+2.27%) | 2,086,349 |
| 23 May 2003 | CNY | 10.7667 | 11.0278 | 10.6111 | 10.7556 | 10.7556 | -0.044 (-0.41%) | 1,280,905 |
| 22 May 2003 | CNY | 10.1944 | 10.8667 | 10.1944 | 10.8 | 10.8 | +0.589 (+5.77%) | 2,530,083 |
| 21 May 2003 | CNY | 10.1111 | 10.3333 | 10 | 10.2111 | 10.2111 | +0.261 (+2.62%) | 525,200 |
| 20 May 2003 | CNY | 10 | 10.0778 | 9.9333 | 9.95 | 9.95 | -0.083 (-0.83%) | 252,788 |
| 19 May 2003 | CNY | 9.9889 | 10.1667 | 9.9333 | 10.0333 | 10.0333 | +0.044 (+0.44%) | 497,014 |
| 16 May 2003 | CNY | 10.0556 | 10.1389 | 9.9111 | 9.9889 | 9.9889 | -0.094 (-0.94%) | 308,521 |
| 15 May 2003 | CNY | 9.7833 | 10.2722 | 9.7222 | 10.0833 | 10.0833 | +0.339 (+3.48%) | 708,991 |
| 14 May 2003 | CNY | 9.6111 | 9.8778 | 9.5056 | 9.7444 | 9.7444 | +0.05 (+0.52%) | 389,948 |
| 13 May 2003 | CNY | 10.6 | 10.6167 | 9.6111 | 9.6944 | 9.6944 | -0.911 (-8.59%) | 1,386,826 |
| 12 May 2003 | CNY | 10.6389 | 10.7556 | 10.5556 | 10.6056 | 10.6056 | -0.056 (-0.52%) | 692,371 |
| 30 Apr 2003 | CNY | 10.4444 | 10.6778 | 10.3833 | 10.6611 | 10.6611 | +0.256 (+2.46%) | 998,236 |
| 29 Apr 2003 | CNY | 10.6111 | 10.7111 | 10.3889 | 10.4056 | 10.4056 | -0.239 (-2.24%) | 956,376 |
| 28 Apr 2003 | CNY | 10.5 | 10.6667 | 10.2833 | 10.6444 | 10.6444 | +0.044 (+0.42%) | 1,086,035 |
| 25 Apr 2003 | CNY | 10.7611 | 10.7778 | 9.8611 | 10.6 | 10.6 | +0.372 (+3.64%) | 2,033,406 |
| 24 Apr 2003 | CNY | 10.7667 | 10.7667 | 10.1667 | 10.2278 | 10.2278 | -0.367 (-3.46%) | 1,087,453 |
| 23 Apr 2003 | CNY | 10.45 | 10.8333 | 10.3889 | 10.5944 | 10.5944 | +0.144 (+1.38%) | 1,722,877 |
