| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2003 | CNY | 6 | 6.1267 | 5.94 | 6.12 | 6.12 | +0.147 (+2.46%) | 88,275 |
| 10 Jun 2003 | CNY | 5.86 | 5.9933 | 5.8333 | 5.9733 | 5.9733 | +0.007 (+0.11%) | 90,204 |
| 9 Jun 2003 | CNY | 6.06 | 6.06 | 5.8 | 5.9667 | 5.9667 | -0.127 (-2.08%) | 277,959 |
| 6 Jun 2003 | CNY | 6.1667 | 6.1733 | 5.9533 | 6.0933 | 6.0933 | -0.1 (-1.61%) | 173,533 |
| 5 Jun 2003 | CNY | 6.1267 | 6.2667 | 6.12 | 6.1933 | 6.1933 | -0.007 (-0.11%) | 211,731 |
| 4 Jun 2003 | CNY | 6.3533 | 6.36 | 6.1067 | 6.2 | 6.2 | -0.147 (-2.31%) | 386,220 |
| 3 Jun 2003 | CNY | 6.1333 | 6.4333 | 6.1333 | 6.3467 | 6.3467 | +0.22 (+3.59%) | 844,567 |
| 2 Jun 2003 | CNY | 6.0333 | 6.2 | 6.0333 | 6.1267 | 6.1267 | +0.133 (+2.23%) | 259,734 |
| 30 May 2003 | CNY | 6.0333 | 6.1067 | 5.9267 | 5.9933 | 5.9933 | +0.067 (+1.12%) | 163,242 |
| 29 May 2003 | CNY | 6 | 6.0133 | 5.8067 | 5.9267 | 5.9267 | -0.08 (-1.33%) | 272,931 |
| 28 May 2003 | CNY | 5.8133 | 6.1333 | 5.8067 | 6.0067 | 6.0067 | +0.167 (+2.85%) | 723,913 |
| 27 May 2003 | CNY | 5.7333 | 5.9733 | 5.7333 | 5.84 | 5.84 | +0.133 (+2.34%) | 449,100 |
| 26 May 2003 | CNY | 5.66 | 5.76 | 5.66 | 5.7067 | 5.7067 | -0.02 (-0.35%) | 258,517 |
| 23 May 2003 | CNY | 5.76 | 5.7667 | 5.6 | 5.7267 | 5.7267 | -0.073 (-1.26%) | 274,377 |
| 22 May 2003 | CNY | 5.6667 | 5.8667 | 5.6067 | 5.8 | 5.8 | +0.12 (+2.11%) | 287,784 |
| 21 May 2003 | CNY | 5.7133 | 5.7133 | 5.5467 | 5.68 | 5.68 | +0.007 (+0.12%) | 214,048 |
| 20 May 2003 | CNY | 5.7067 | 5.7667 | 5.6533 | 5.6733 | 5.6733 | -0.06 (-1.05%) | 152,550 |
| 19 May 2003 | CNY | 5.6667 | 5.8267 | 5.6133 | 5.7333 | 5.7333 | +0.08 (+1.42%) | 184,843 |
| 16 May 2003 | CNY | 5.5867 | 5.8 | 5.5867 | 5.6533 | 5.6533 | +0.053 (+0.95%) | 238,230 |
| 15 May 2003 | CNY | 5.5667 | 5.68 | 5.4733 | 5.6 | 5.6 | -0.013 (-0.24%) | 325,606 |
| 14 May 2003 | CNY | 5.4133 | 5.7267 | 5.2067 | 5.6133 | 5.6133 | +0.153 (+2.81%) | 390,885 |
| 13 May 2003 | CNY | 5.6 | 5.6133 | 5.46 | 5.46 | 5.46 | -0.287 (-4.99%) | 685,800 |
| 12 May 2003 | CNY | 6.0133 | 6.02 | 5.7067 | 5.7467 | 5.7467 | -0.193 (-3.25%) | 322,359 |
| 30 Apr 2003 | CNY | 6.1667 | 6.18 | 5.8733 | 5.94 | 5.94 | -0.24 (-3.88%) | 467,445 |
| 29 Apr 2003 | CNY | 6.12 | 6.2667 | 6.0733 | 6.18 | 6.18 | +0.067 (+1.09%) | 355,207 |
| 28 Apr 2003 | CNY | 6.3533 | 6.3667 | 6.0733 | 6.1133 | 6.1133 | -0.253 (-3.98%) | 529,881 |
| 25 Apr 2003 | CNY | 6.3333 | 6.4 | 6.3 | 6.3667 | 6.3667 | -0.033 (-0.52%) | 415,374 |
| 24 Apr 2003 | CNY | 6.7333 | 6.7333 | 6.3933 | 6.4 | 6.4 | -0.327 (-4.86%) | 517,209 |
| 23 Apr 2003 | CNY | 6.8667 | 6.8933 | 6.72 | 6.7267 | 6.7267 | -0.14 (-2.04%) | 165,735 |
| 22 Apr 2003 | CNY | 6.8333 | 6.92 | 6.82 | 6.8667 | 6.8667 | +0.013 (+0.20%) | 176,985 |
