| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2003 | CNY | 10.1042 | 10.4583 | 9.7958 | 9.9833 | 9.9833 | -0.125 (-1.24%) | 1,017,384 |
| 12 Jun 2003 | CNY | 9.375 | 10.2333 | 9.3125 | 10.1083 | 10.1083 | +0.796 (+8.55%) | 1,618,082 |
| 11 Jun 2003 | CNY | 9.125 | 9.35 | 9.125 | 9.3125 | 9.3125 | +0.113 (+1.22%) | 648,655 |
| 10 Jun 2003 | CNY | 9.3125 | 9.5333 | 9.1542 | 9.2 | 9.2 | -0.125 (-1.34%) | 840,753 |
| 9 Jun 2003 | CNY | 9.625 | 9.6875 | 9.2917 | 9.325 | 9.325 | -0.312 (-3.24%) | 1,661,371 |
| 6 Jun 2003 | CNY | 9.925 | 10.0625 | 9.6292 | 9.6375 | 9.6375 | -0.362 (-3.63%) | 1,161,787 |
| 5 Jun 2003 | CNY | 9.9833 | 10.2125 | 9.8292 | 10 | 10 | -0.033 (-0.33%) | 1,513,233 |
| 4 Jun 2003 | CNY | 10.1667 | 10.275 | 9.9167 | 10.0333 | 10.0333 | -0.212 (-2.07%) | 2,551,351 |
| 3 Jun 2003 | CNY | 9.9958 | 10.45 | 9.7917 | 10.2458 | 10.2458 | +0.629 (+6.54%) | 5,644,418 |
| 2 Jun 2003 | CNY | 8.7333 | 9.6167 | 8.55 | 9.6167 | 9.6167 | +0.875 (+10.01%) | 3,908,018 |
| 30 May 2003 | CNY | 7.9375 | 8.7417 | 7.9375 | 8.7417 | 8.7417 | +0.796 (+10.02%) | 2,297,376 |
| 29 May 2003 | CNY | 7.8833 | 8.0333 | 7.875 | 7.9458 | 7.9458 | +0.046 (+0.58%) | 218,011 |
| 28 May 2003 | CNY | 7.9125 | 8.0208 | 7.8958 | 7.9 | 7.9 | -0.025 (-0.32%) | 364,560 |
| 27 May 2003 | CNY | 7.9333 | 8.0417 | 7.9 | 7.925 | 7.925 | -0.062 (-0.78%) | 344,402 |
| 26 May 2003 | CNY | 8.0208 | 8.1083 | 7.9833 | 7.9875 | 7.9875 | +0.017 (+0.21%) | 273,876 |
| 23 May 2003 | CNY | 7.9583 | 8.0417 | 7.8875 | 7.9708 | 7.9708 | +0.042 (+0.52%) | 248,880 |
| 22 May 2003 | CNY | 7.8833 | 8 | 7.8125 | 7.9292 | 7.9292 | +0.067 (+0.85%) | 197,642 |
| 21 May 2003 | CNY | 7.8208 | 8 | 7.8083 | 7.8625 | 7.8625 | +0.058 (+0.75%) | 268,555 |
| 20 May 2003 | CNY | 8 | 8 | 7.7917 | 7.8042 | 7.8042 | -0.029 (-0.37%) | 462,240 |
| 19 May 2003 | CNY | 7.7375 | 7.9167 | 7.7375 | 7.8333 | 7.8333 | +0.096 (+1.24%) | 137,760 |
| 16 May 2003 | CNY | 7.8125 | 7.9875 | 7.7125 | 7.7375 | 7.7375 | -0.037 (-0.48%) | 238,800 |
| 15 May 2003 | CNY | 7.6292 | 8.0542 | 7.6292 | 7.775 | 7.775 | +0.146 (+1.91%) | 275,248 |
| 14 May 2003 | CNY | 7.5917 | 7.7083 | 7.5833 | 7.6292 | 7.6292 | +0.033 (+0.44%) | 143,169 |
| 13 May 2003 | CNY | 7.75 | 7.75 | 7.5375 | 7.5958 | 7.5958 | -0.013 (-0.16%) | 398,512 |
| 12 May 2003 | CNY | 7.5 | 7.6708 | 7.5 | 7.6083 | 7.6083 | -0.058 (-0.76%) | 311,604 |
| 30 Apr 2003 | CNY | 7.7417 | 7.7417 | 7.65 | 7.6667 | 7.6667 | -0.017 (-0.22%) | 212,916 |
| 29 Apr 2003 | CNY | 7.7208 | 7.7208 | 7.6208 | 7.6833 | 7.6833 | -0.046 (-0.59%) | 538,375 |
| 25 Apr 2003 | CNY | 7.7167 | 7.8667 | 7.7167 | 7.7292 | 7.7292 | -0.033 (-0.43%) | 143,424 |
| 24 Apr 2003 | CNY | 7.8625 | 7.8667 | 7.7417 | 7.7625 | 7.7625 | -0.104 (-1.32%) | 216,866 |
| 23 Apr 2003 | CNY | 7.9292 | 8.0333 | 7.8333 | 7.8667 | 7.8667 | -0.067 (-0.84%) | 239,025 |
