| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2003 | CNY | 2.8639 | 2.929 | 2.855 | 2.8846 | 2.8846 | +0.033 (+1.14%) | 689,124 |
| 30 Jun 2003 | CNY | 2.8491 | 2.9024 | 2.8491 | 2.8521 | 2.8521 | -0.033 (-1.13%) | 423,649 |
| 27 Jun 2003 | CNY | 2.9142 | 2.9527 | 2.8846 | 2.8846 | 2.8846 | -0.03 (-1.02%) | 697,970 |
| 26 Jun 2003 | CNY | 2.8965 | 2.9231 | 2.8639 | 2.9142 | 2.9142 | 0.0 (0.0%) | 1,191,416 |
| 25 Jun 2003 | CNY | 2.9349 | 2.9349 | 2.9142 | 2.9142 | 2.9142 | -0.006 (-0.20%) | 559,396 |
| 24 Jun 2003 | CNY | 2.926 | 2.9438 | 2.9172 | 2.9201 | 2.9201 | -0.006 (-0.20%) | 543,132 |
| 23 Jun 2003 | CNY | 3.0207 | 3.0237 | 2.9231 | 2.926 | 2.926 | -0.121 (-3.98%) | 2,176,044 |
| 20 Jun 2003 | CNY | 3.0621 | 3.0769 | 3.0414 | 3.0473 | 3.0473 | -0.018 (-0.58%) | 1,189,249 |
| 19 Jun 2003 | CNY | 3.1272 | 3.145 | 3.0503 | 3.0651 | 3.0651 | -0.059 (-1.89%) | 1,648,392 |
| 17 Jun 2003 | CNY | 3.1243 | 3.1598 | 3.1243 | 3.1243 | 3.1243 | -0.035 (-1.12%) | 386,334 |
| 16 Jun 2003 | CNY | 3.142 | 3.1598 | 3.1213 | 3.1598 | 3.1598 | -0.003 (-0.09%) | 761,615 |
| 13 Jun 2003 | CNY | 3.1331 | 3.1864 | 3.1213 | 3.1627 | 3.1627 | +0.03 (+0.94%) | 1,882,494 |
| 12 Jun 2003 | CNY | 3.1361 | 3.1361 | 3.0858 | 3.1331 | 3.1331 | -0.006 (-0.19%) | 1,593,808 |
| 11 Jun 2003 | CNY | 3.0473 | 3.1657 | 3.0473 | 3.1391 | 3.1391 | +0.068 (+2.22%) | 2,252,002 |
| 10 Jun 2003 | CNY | 3.074 | 3.0947 | 3.0621 | 3.071 | 3.071 | -0.003 (-0.10%) | 1,259,922 |
| 9 Jun 2003 | CNY | 3.0769 | 3.1095 | 3.071 | 3.074 | 3.074 | -0.044 (-1.42%) | 1,452,061 |
| 6 Jun 2003 | CNY | 3.1302 | 3.142 | 3.0769 | 3.1183 | 3.1183 | -0.021 (-0.66%) | 1,847,508 |
| 5 Jun 2003 | CNY | 3.1154 | 3.1657 | 3.1065 | 3.1391 | 3.1391 | +0.012 (+0.38%) | 1,454,589 |
| 4 Jun 2003 | CNY | 3.0917 | 3.1509 | 3.0828 | 3.1272 | 3.1272 | -0.027 (-0.85%) | 1,323,929 |
| 3 Jun 2003 | CNY | 3.1598 | 3.1775 | 3.1302 | 3.1539 | 3.1539 | -0.012 (-0.37%) | 1,856,593 |
| 2 Jun 2003 | CNY | 3.1953 | 3.1953 | 3.0503 | 3.1657 | 3.1657 | -0.015 (-0.47%) | 1,481,038 |
| 30 May 2003 | CNY | 3.0947 | 3.1953 | 3.0947 | 3.1805 | 3.1805 | +0.08 (+2.58%) | 2,509,437 |
| 29 May 2003 | CNY | 3.074 | 3.1065 | 3.0059 | 3.1006 | 3.1006 | -0.009 (-0.29%) | 3,088,583 |
| 28 May 2003 | CNY | 3.2189 | 3.2189 | 3.1036 | 3.1095 | 3.1095 | -0.115 (-3.58%) | 4,170,521 |
| 27 May 2003 | CNY | 3.2101 | 3.2396 | 3.1805 | 3.2249 | 3.2249 | 0.0 (0.0%) | 3,673,384 |
| 26 May 2003 | CNY | 3.1509 | 3.2396 | 3.1509 | 3.2249 | 3.2249 | +0.074 (+2.35%) | 5,045,052 |
| 23 May 2003 | CNY | 3.0473 | 3.213 | 3.0444 | 3.1509 | 3.1509 | +0.106 (+3.50%) | 9,852,030 |
| 22 May 2003 | CNY | 3.0296 | 3.0473 | 2.9793 | 3.0444 | 3.0444 | +0.015 (+0.49%) | 2,081,305 |
| 21 May 2003 | CNY | 3.0621 | 3.1036 | 3.0148 | 3.0296 | 3.0296 | -0.003 (-0.10%) | 2,472,334 |
| 20 May 2003 | CNY | 2.9882 | 3.0473 | 2.9645 | 3.0325 | 3.0325 | +0.033 (+1.08%) | 2,736,836 |
