| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2003 | CNY | 3.9077 | 3.9615 | 3.8846 | 3.9539 | 3.9539 | +0.046 (+1.18%) | 420,153 |
| 17 Jun 2003 | CNY | 4.0231 | 4.0385 | 3.9 | 3.9077 | 3.9077 | -0.115 (-2.87%) | 901,747 |
| 16 Jun 2003 | CNY | 3.9846 | 4.0692 | 3.9615 | 4.0231 | 4.0231 | +0.038 (+0.97%) | 708,524 |
| 13 Jun 2003 | CNY | 3.9154 | 4.0077 | 3.9077 | 3.9846 | 3.9846 | +0.069 (+1.77%) | 725,055 |
| 12 Jun 2003 | CNY | 3.8846 | 3.9615 | 3.8846 | 3.9154 | 3.9154 | +0.038 (+0.99%) | 455,520 |
| 11 Jun 2003 | CNY | 3.8077 | 3.8846 | 3.8077 | 3.8769 | 3.8769 | +0.069 (+1.82%) | 537,052 |
| 10 Jun 2003 | CNY | 3.7769 | 3.8308 | 3.7539 | 3.8077 | 3.8077 | 0.0 (0.0%) | 576,634 |
| 9 Jun 2003 | CNY | 3.8692 | 3.9 | 3.7769 | 3.8077 | 3.8077 | -0.085 (-2.17%) | 736,011 |
| 6 Jun 2003 | CNY | 4.0077 | 4.0539 | 3.8846 | 3.8923 | 3.8923 | -0.131 (-3.25%) | 1,437,385 |
| 5 Jun 2003 | CNY | 4.1462 | 4.3 | 4.0077 | 4.0231 | 4.0231 | -0.108 (-2.61%) | 4,327,544 |
| 4 Jun 2003 | CNY | 3.9231 | 4.1308 | 3.8308 | 4.1308 | 4.1308 | +0.2 (+5.09%) | 2,277,328 |
| 3 Jun 2003 | CNY | 3.9308 | 4.0308 | 3.9231 | 3.9308 | 3.9308 | -0.023 (-0.58%) | 1,427,246 |
| 2 Jun 2003 | CNY | 3.9231 | 4 | 3.9077 | 3.9539 | 3.9539 | +0.046 (+1.18%) | 993,870 |
| 30 May 2003 | CNY | 3.7692 | 3.9154 | 3.7692 | 3.9077 | 3.9077 | +0.131 (+3.46%) | 902,649 |
| 29 May 2003 | CNY | 3.8923 | 3.9077 | 3.7385 | 3.7769 | 3.7769 | -0.123 (-3.16%) | 865,153 |
| 28 May 2003 | CNY | 3.8231 | 3.9769 | 3.8 | 3.9 | 3.9 | +0.069 (+1.81%) | 2,128,968 |
| 27 May 2003 | CNY | 3.7385 | 3.8539 | 3.7231 | 3.8308 | 3.8308 | +0.077 (+2.05%) | 915,497 |
| 26 May 2003 | CNY | 3.7077 | 3.7769 | 3.7077 | 3.7539 | 3.7539 | +0.023 (+0.62%) | 427,785 |
| 23 May 2003 | CNY | 3.7923 | 3.7923 | 3.6769 | 3.7308 | 3.7308 | -0.061 (-1.62%) | 911,164 |
| 22 May 2003 | CNY | 3.7308 | 3.8231 | 3.7 | 3.7923 | 3.7923 | +0.031 (+0.82%) | 691,044 |
| 21 May 2003 | CNY | 3.7462 | 3.7846 | 3.6692 | 3.7615 | 3.7615 | 0.0 (0.0%) | 455,894 |
| 20 May 2003 | CNY | 3.7231 | 3.7846 | 3.6923 | 3.7615 | 3.7615 | +0.038 (+1.03%) | 745,599 |
| 19 May 2003 | CNY | 3.6 | 3.7769 | 3.5769 | 3.7231 | 3.7231 | +0.115 (+3.20%) | 846,905 |
| 16 May 2003 | CNY | 3.6154 | 3.6539 | 3.5769 | 3.6077 | 3.6077 | -0.046 (-1.26%) | 512,673 |
| 15 May 2003 | CNY | 3.6231 | 3.6539 | 3.4846 | 3.6539 | 3.6539 | +0.015 (+0.42%) | 892,294 |
| 14 May 2003 | CNY | 3.4615 | 3.6846 | 3.4615 | 3.6385 | 3.6385 | +0.131 (+3.73%) | 1,227,362 |
| 13 May 2003 | CNY | 3.5231 | 3.5615 | 3.4231 | 3.5077 | 3.5077 | -0.092 (-2.56%) | 1,582,908 |
| 12 May 2003 | CNY | 3.7923 | 3.8077 | 3.6 | 3.6 | 3.6 | -0.192 (-5.07%) | 586,428 |
| 30 Apr 2003 | CNY | 3.8846 | 3.9615 | 3.7154 | 3.7923 | 3.7923 | -0.115 (-2.95%) | 1,184,318 |
| 29 Apr 2003 | CNY | 3.8308 | 4.1462 | 3.8308 | 3.9077 | 3.9077 | -0.123 (-3.05%) | 1,022,230 |
