| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2003 | CNY | 3.3533 | 3.3533 | 3.2333 | 3.29 | 3.29 | -0.057 (-1.69%) | 721,431 |
| 18 Jun 2003 | CNY | 3.4067 | 3.4067 | 3.3333 | 3.3467 | 3.3467 | -0.063 (-1.86%) | 498,891 |
| 17 Jun 2003 | CNY | 3.3333 | 3.4667 | 3.3267 | 3.41 | 3.41 | +0.123 (+3.75%) | 1,249,524 |
| 16 Jun 2003 | CNY | 3.32 | 3.3633 | 3.2767 | 3.2867 | 3.2867 | -0.01 (-0.30%) | 340,494 |
| 13 Jun 2003 | CNY | 3.2733 | 3.3333 | 3.27 | 3.2967 | 3.2967 | -0.03 (-0.90%) | 284,514 |
| 12 Jun 2003 | CNY | 3.2867 | 3.4 | 3.2867 | 3.3267 | 3.3267 | +0.05 (+1.53%) | 1,096,830 |
| 11 Jun 2003 | CNY | 3.26 | 3.3 | 3.22 | 3.2767 | 3.2767 | +0.11 (+3.47%) | 533,787 |
| 10 Jun 2003 | CNY | 3.18 | 3.1833 | 3.14 | 3.1667 | 3.1667 | +0.027 (+0.85%) | 212,703 |
| 9 Jun 2003 | CNY | 3.1667 | 3.1667 | 3.1267 | 3.14 | 3.14 | -0.037 (-1.16%) | 323,400 |
| 6 Jun 2003 | CNY | 3.26 | 3.26 | 3.1733 | 3.1767 | 3.1767 | -0.083 (-2.56%) | 323,664 |
| 5 Jun 2003 | CNY | 3.3067 | 3.3167 | 3.26 | 3.26 | 3.26 | -0.04 (-1.21%) | 288,600 |
| 4 Jun 2003 | CNY | 3.3433 | 3.3433 | 3.27 | 3.3 | 3.3 | -0.053 (-1.59%) | 432,510 |
| 3 Jun 2003 | CNY | 3.3233 | 3.5133 | 3.3233 | 3.3533 | 3.3533 | +0.033 (+1.00%) | 828,726 |
| 2 Jun 2003 | CNY | 3.35 | 3.3667 | 3.2933 | 3.32 | 3.32 | -0.037 (-1.09%) | 545,760 |
| 30 May 2003 | CNY | 3.1833 | 3.3867 | 3.1833 | 3.3567 | 3.3567 | +0.173 (+5.45%) | 1,302,261 |
| 29 May 2003 | CNY | 3.16 | 3.1867 | 3.1167 | 3.1833 | 3.1833 | +0.05 (+1.60%) | 361,500 |
| 28 May 2003 | CNY | 3.1833 | 3.1833 | 3.1233 | 3.1333 | 3.1333 | -0.003 (-0.11%) | 485,451 |
| 27 May 2003 | CNY | 3.1133 | 3.16 | 3.1033 | 3.1367 | 3.1367 | +0.023 (+0.75%) | 256,716 |
| 26 May 2003 | CNY | 3.1667 | 3.1667 | 3.1067 | 3.1133 | 3.1133 | -0.03 (-0.95%) | 486,816 |
| 23 May 2003 | CNY | 3.1333 | 3.19 | 3.1033 | 3.1433 | 3.1433 | +0.013 (+0.42%) | 489,303 |
| 22 May 2003 | CNY | 3.1067 | 3.18 | 3.1067 | 3.13 | 3.13 | -0.02 (-0.63%) | 191,262 |
| 21 May 2003 | CNY | 3.18 | 3.2133 | 3.1233 | 3.15 | 3.15 | -0.03 (-0.94%) | 293,490 |
| 20 May 2003 | CNY | 3.26 | 3.2633 | 3.1167 | 3.18 | 3.18 | -0.083 (-2.55%) | 315,120 |
| 19 May 2003 | CNY | 3.18 | 3.3 | 3.1733 | 3.2633 | 3.2633 | +0.09 (+2.84%) | 499,497 |
| 16 May 2003 | CNY | 3.2333 | 3.2333 | 3.1 | 3.1733 | 3.1733 | -0.073 (-2.26%) | 832,602 |
| 15 May 2003 | CNY | 3.1933 | 3.2467 | 3.1 | 3.2467 | 3.2467 | +0.1 (+3.18%) | 571,737 |
| 14 May 2003 | CNY | 3.06 | 3.15 | 3.0167 | 3.1467 | 3.1467 | +0.087 (+2.83%) | 596,463 |
| 13 May 2003 | CNY | 3 | 3.1167 | 2.93 | 3.06 | 3.06 | +0.03 (+0.99%) | 769,944 |
| 12 May 2003 | CNY | 3.2667 | 3.3 | 3.0167 | 3.03 | 3.03 | -0.27 (-8.18%) | 974,970 |
| 30 Apr 2003 | CNY | 3.2833 | 3.3833 | 3.2833 | 3.3 | 3.3 | -0.013 (-0.40%) | 672,396 |
