| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2003 | CNY | 3.1716 | 3.1779 | 3.1157 | 3.1437 | 3.1437 | -0.028 (-0.88%) | 3,299,953 |
| 10 Jul 2003 | CNY | 3.0939 | 3.181 | 3.0784 | 3.1716 | 3.1716 | +0.084 (+2.72%) | 4,565,420 |
| 9 Jul 2003 | CNY | 3.1654 | 3.1685 | 3.0784 | 3.0877 | 3.0877 | -0.056 (-1.78%) | 2,281,430 |
| 8 Jul 2003 | CNY | 3.1654 | 3.1779 | 3.1219 | 3.1437 | 3.1437 | -0.019 (-0.59%) | 3,261,667 |
| 7 Jul 2003 | CNY | 3.1468 | 3.1654 | 3.1095 | 3.1623 | 3.1623 | +0.047 (+1.50%) | 3,304,430 |
| 4 Jul 2003 | CNY | 3.0815 | 3.1312 | 3.0721 | 3.1157 | 3.1157 | +0.04 (+1.31%) | 3,722,204 |
| 3 Jul 2003 | CNY | 3.0721 | 3.0939 | 3.0535 | 3.0753 | 3.0753 | +0.003 (+0.10%) | 2,592,941 |
| 2 Jul 2003 | CNY | 3.0317 | 3.0784 | 2.9726 | 3.0721 | 3.0721 | +0.081 (+2.70%) | 3,023,850 |
| 1 Jul 2003 | CNY | 2.9944 | 3.0597 | 2.9882 | 2.9913 | 2.9913 | +0.006 (+0.21%) | 2,884,970 |
| 30 Jun 2003 | CNY | 2.9789 | 3.0442 | 2.9695 | 2.9851 | 2.9851 | +0.003 (+0.10%) | 1,873,673 |
| 27 Jun 2003 | CNY | 3.0877 | 3.097 | 2.9695 | 2.982 | 2.982 | -0.106 (-3.42%) | 3,602,888 |
| 26 Jun 2003 | CNY | 3.0535 | 3.1343 | 2.9758 | 3.0877 | 3.0877 | +0.031 (+1.02%) | 8,181,703 |
| 25 Jun 2003 | CNY | 3.1032 | 3.1032 | 3.0473 | 3.0566 | 3.0566 | -0.025 (-0.81%) | 2,331,394 |
| 24 Jun 2003 | CNY | 3.0815 | 3.1343 | 3.0442 | 3.0815 | 3.0815 | -0.022 (-0.70%) | 3,516,921 |
| 23 Jun 2003 | CNY | 3.1965 | 3.2027 | 3.1001 | 3.1032 | 3.1032 | -0.109 (-3.39%) | 3,921,879 |
| 20 Jun 2003 | CNY | 3.2805 | 3.2805 | 3.2059 | 3.2121 | 3.2121 | -0.075 (-2.27%) | 2,562,412 |
| 19 Jun 2003 | CNY | 3.2307 | 3.2898 | 3.1996 | 3.2867 | 3.2867 | +0.084 (+2.62%) | 6,081,433 |
| 18 Jun 2003 | CNY | 3.2307 | 3.2338 | 3.1779 | 3.2027 | 3.2027 | +0.012 (+0.39%) | 1,705,779 |
| 17 Jun 2003 | CNY | 3.1748 | 3.2432 | 3.1716 | 3.1903 | 3.1903 | +0.015 (+0.49%) | 2,960,003 |
| 16 Jun 2003 | CNY | 3.2525 | 3.2649 | 3.1654 | 3.1748 | 3.1748 | -0.087 (-2.67%) | 3,008,027 |
| 13 Jun 2003 | CNY | 3.2618 | 3.2929 | 3.2463 | 3.2618 | 3.2618 | -0.006 (-0.19%) | 2,385,445 |
| 12 Jun 2003 | CNY | 3.2991 | 3.324 | 3.2525 | 3.268 | 3.268 | -0.031 (-0.94%) | 3,384,090 |
| 11 Jun 2003 | CNY | 3.2711 | 3.3271 | 3.2338 | 3.2991 | 3.2991 | +0.065 (+2.02%) | 3,918,107 |
| 10 Jun 2003 | CNY | 3.209 | 3.2805 | 3.209 | 3.2338 | 3.2338 | +0.019 (+0.58%) | 3,528,418 |
| 9 Jun 2003 | CNY | 3.2121 | 3.2743 | 3.2027 | 3.2152 | 3.2152 | -0.031 (-0.96%) | 4,870,953 |
| 6 Jun 2003 | CNY | 3.352 | 3.352 | 3.2401 | 3.2463 | 3.2463 | -0.112 (-3.33%) | 8,874,291 |
| 5 Jun 2003 | CNY | 3.4546 | 3.467 | 3.352 | 3.3582 | 3.3582 | -0.09 (-2.62%) | 6,612,305 |
| 4 Jun 2003 | CNY | 3.3831 | 3.4826 | 3.3738 | 3.4484 | 3.4484 | +0.09 (+2.69%) | 15,724,162 |
| 3 Jun 2003 | CNY | 3.408 | 3.4484 | 3.3551 | 3.3582 | 3.3582 | -0.05 (-1.46%) | 9,142,460 |
| 2 Jun 2003 | CNY | 3.4764 | 3.4857 | 3.3738 | 3.408 | 3.408 | -0.059 (-1.70%) | 10,299,651 |
