| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2003 | CNY | 5.92 | 5.98 | 5.9 | 5.95 | 5.95 | +0.03 (+0.51%) | 241,838 |
| 9 Jun 2003 | CNY | 5.96 | 5.97 | 5.9 | 5.92 | 5.92 | -0.05 (-0.84%) | 314,340 |
| 6 Jun 2003 | CNY | 6.03 | 6.07 | 5.94 | 5.97 | 5.97 | -0.1 (-1.65%) | 671,438 |
| 5 Jun 2003 | CNY | 6.19 | 6.2 | 6.06 | 6.07 | 6.07 | -0.09 (-1.46%) | 444,859 |
| 4 Jun 2003 | CNY | 6.15 | 6.24 | 6.05 | 6.16 | 6.16 | +0.01 (+0.16%) | 608,112 |
| 3 Jun 2003 | CNY | 6.27 | 6.27 | 6.09 | 6.15 | 6.15 | -0.13 (-2.07%) | 679,775 |
| 2 Jun 2003 | CNY | 6.19 | 6.34 | 6.17 | 6.28 | 6.28 | +0.15 (+2.45%) | 1,974,719 |
| 30 May 2003 | CNY | 6 | 6.18 | 6 | 6.13 | 6.13 | +0.13 (+2.17%) | 1,203,265 |
| 29 May 2003 | CNY | 5.92 | 6 | 5.92 | 6 | 6 | +0.03 (+0.50%) | 520,775 |
| 28 May 2003 | CNY | 6 | 6.07 | 5.95 | 5.97 | 5.97 | -0.03 (-0.50%) | 577,360 |
| 27 May 2003 | CNY | 6 | 6.05 | 5.94 | 6 | 6 | +0.01 (+0.17%) | 485,970 |
| 26 May 2003 | CNY | 6.02 | 6.08 | 5.96 | 5.99 | 5.99 | -0.03 (-0.50%) | 549,941 |
| 23 May 2003 | CNY | 6.05 | 6.1 | 6 | 6.02 | 6.02 | -0.02 (-0.33%) | 1,086,798 |
| 22 May 2003 | CNY | 5.95 | 6.05 | 5.82 | 6.04 | 6.04 | +0.09 (+1.51%) | 1,320,971 |
| 21 May 2003 | CNY | 5.95 | 5.98 | 5.89 | 5.95 | 5.95 | 0.0 (0.0%) | 292,590 |
| 20 May 2003 | CNY | 5.94 | 6 | 5.83 | 5.95 | 5.95 | +0.01 (+0.17%) | 575,109 |
| 19 May 2003 | CNY | 5.98 | 6.01 | 5.86 | 5.94 | 5.94 | 0.0 (0.0%) | 618,486 |
| 16 May 2003 | CNY | 5.92 | 6.02 | 5.82 | 5.94 | 5.94 | +0.06 (+1.02%) | 908,791 |
| 15 May 2003 | CNY | 5.78 | 5.9 | 5.69 | 5.88 | 5.88 | +0.1 (+1.73%) | 1,054,055 |
| 14 May 2003 | CNY | 5.6 | 5.8 | 5.56 | 5.78 | 5.78 | +0.17 (+3.03%) | 704,132 |
| 13 May 2003 | CNY | 5.87 | 5.87 | 5.58 | 5.61 | 5.61 | -0.28 (-4.75%) | 1,241,800 |
| 12 May 2003 | CNY | 6.01 | 6.07 | 5.88 | 5.89 | 5.89 | -0.18 (-2.97%) | 820,280 |
| 30 Apr 2003 | CNY | 6.08 | 6.11 | 5.99 | 6.07 | 6.07 | -0.03 (-0.49%) | 687,151 |
| 29 Apr 2003 | CNY | 6.18 | 6.28 | 6 | 6.1 | 6.1 | -0.01 (-0.16%) | 909,778 |
| 28 Apr 2003 | CNY | 6.06 | 6.15 | 5.9 | 6.11 | 6.11 | -0.05 (-0.81%) | 1,141,341 |
| 25 Apr 2003 | CNY | 6.22 | 6.35 | 6.01 | 6.16 | 6.16 | -0.09 (-1.44%) | 1,292,393 |
| 24 Apr 2003 | CNY | 6.49 | 6.5 | 6.19 | 6.25 | 6.25 | 0.0 (0.0%) | 1,669,977 |
