| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2003 | CNY | 11.5333 | 11.6583 | 11.3083 | 11.5333 | 11.5333 | +0.158 (+1.39%) | 47,150 |
| 7 Jul 2003 | CNY | 11.2917 | 11.4917 | 11.2917 | 11.375 | 11.375 | 0.0 (0.0%) | 31,759 |
| 4 Jul 2003 | CNY | 11.2667 | 11.5 | 11.2667 | 11.375 | 11.375 | -0.025 (-0.22%) | 54,265 |
| 3 Jul 2003 | CNY | 11.175 | 11.5 | 11.175 | 11.4 | 11.4 | +0.05 (+0.44%) | 32,244 |
| 2 Jul 2003 | CNY | 11.25 | 11.4917 | 11 | 11.35 | 11.35 | +0.083 (+0.74%) | 128,991 |
| 1 Jul 2003 | CNY | 11.3333 | 11.5 | 11.25 | 11.2667 | 11.2667 | -0.167 (-1.46%) | 137,781 |
| 30 Jun 2003 | CNY | 11.7 | 11.7917 | 11.3 | 11.4333 | 11.4333 | -0.233 (-2.00%) | 93,552 |
| 27 Jun 2003 | CNY | 11.7333 | 11.875 | 11.6583 | 11.6667 | 11.6667 | -0.067 (-0.57%) | 85,740 |
| 26 Jun 2003 | CNY | 11.6583 | 11.875 | 11.6583 | 11.7333 | 11.7333 | +0.025 (+0.21%) | 89,745 |
| 25 Jun 2003 | CNY | 11.6917 | 11.9583 | 11.675 | 11.7083 | 11.7083 | -0.092 (-0.78%) | 68,280 |
| 24 Jun 2003 | CNY | 12.0083 | 12.0333 | 11.7583 | 11.8 | 11.8 | -0.217 (-1.80%) | 69,120 |
| 23 Jun 2003 | CNY | 12.1083 | 12.1083 | 11.8333 | 12.0167 | 12.0167 | -0.092 (-0.76%) | 62,487 |
| 20 Jun 2003 | CNY | 12.1 | 12.1667 | 12.0833 | 12.1083 | 12.1083 | +0.008 (+0.07%) | 28,680 |
| 19 Jun 2003 | CNY | 12.2833 | 12.2833 | 12.0833 | 12.1 | 12.1 | -0.192 (-1.56%) | 75,000 |
| 18 Jun 2003 | CNY | 12.4917 | 12.4917 | 12.2917 | 12.2917 | 12.2917 | -0.108 (-0.87%) | 95,400 |
| 17 Jun 2003 | CNY | 12 | 12.4667 | 11.9667 | 12.4 | 12.4 | +0.35 (+2.90%) | 154,808 |
| 16 Jun 2003 | CNY | 12.4333 | 12.5 | 11.9917 | 12.05 | 12.05 | -0.367 (-2.95%) | 179,038 |
| 13 Jun 2003 | CNY | 12.625 | 12.625 | 12.4083 | 12.4167 | 12.4167 | -0.075 (-0.60%) | 126,764 |
| 12 Jun 2003 | CNY | 12.525 | 12.6667 | 12.425 | 12.4917 | 12.4917 | -0.025 (-0.20%) | 184,560 |
| 11 Jun 2003 | CNY | 12.5 | 12.6083 | 12.3333 | 12.5167 | 12.5167 | +0.058 (+0.47%) | 193,560 |
| 10 Jun 2003 | CNY | 12.5 | 12.5 | 12.35 | 12.4583 | 12.4583 | +0.075 (+0.61%) | 111,024 |
| 9 Jun 2003 | CNY | 12.5833 | 12.725 | 12.3333 | 12.3833 | 12.3833 | -0.217 (-1.72%) | 634,635 |
| 6 Jun 2003 | CNY | 12.675 | 13.0417 | 12.4917 | 12.6 | 12.6 | -0.075 (-0.59%) | 3,003,352 |
| 5 Jun 2003 | CNY | 13 | 13.2833 | 12.6583 | 12.675 | 12.675 | -0.575 (-4.34%) | 2,297,790 |
| 4 Jun 2003 | CNY | 13.3333 | 13.6667 | 13.1583 | 13.25 | 13.25 | -0.3 (-2.21%) | 1,901,064 |
| 3 Jun 2003 | CNY | 13.75 | 13.7917 | 13.4083 | 13.55 | 13.55 | -0.417 (-2.98%) | 1,595,686 |
| 2 Jun 2003 | CNY | 14.2333 | 14.3167 | 13.65 | 13.9667 | 13.9667 | -0.333 (-2.33%) | 1,910,520 |
| 30 May 2003 | CNY | 14.2417 | 14.4917 | 13.8417 | 14.3 | 14.3 | +0.058 (+0.41%) | 2,285,473 |
| 29 May 2003 | CNY | 13.3333 | 14.3333 | 13.3333 | 14.2417 | 14.2417 | +0.6 (+4.40%) | 799,011 |
| 27 May 2003 | CNY | 13.8333 | 13.8333 | 13.5 | 13.6417 | 13.6417 | -0.15 (-1.09%) | 64,200 |
