| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2003 | CNY | 3.1319 | 3.1703 | 3.1209 | 3.1593 | 3.1593 | +0.005 (+0.17%) | 1,183,282 |
| 11 Jun 2003 | CNY | 3.1209 | 3.1593 | 3.0714 | 3.1539 | 3.1539 | +0.044 (+1.41%) | 1,154,335 |
| 10 Jun 2003 | CNY | 3.0879 | 3.1319 | 3.0495 | 3.1099 | 3.1099 | +0.022 (+0.71%) | 1,409,903 |
| 9 Jun 2003 | CNY | 3.1154 | 3.1539 | 3.0769 | 3.0879 | 3.0879 | -0.044 (-1.40%) | 1,425,527 |
| 6 Jun 2003 | CNY | 3.2143 | 3.2143 | 3.1209 | 3.1319 | 3.1319 | -0.082 (-2.56%) | 1,697,608 |
| 5 Jun 2003 | CNY | 3.1319 | 3.2582 | 3.1319 | 3.2143 | 3.2143 | +0.082 (+2.63%) | 3,587,281 |
| 4 Jun 2003 | CNY | 3.2473 | 3.2857 | 3.0879 | 3.1319 | 3.1319 | -0.115 (-3.55%) | 4,690,693 |
| 3 Jun 2003 | CNY | 3.3462 | 3.4066 | 3.2473 | 3.2473 | 3.2473 | -0.099 (-2.96%) | 4,970,896 |
| 2 Jun 2003 | CNY | 3.2967 | 3.4066 | 3.2528 | 3.3462 | 3.3462 | +0.077 (+2.36%) | 4,447,364 |
| 30 May 2003 | CNY | 3.2473 | 3.3242 | 3.2143 | 3.2692 | 3.2692 | +0.005 (+0.17%) | 3,176,959 |
| 29 May 2003 | CNY | 3.3242 | 3.3462 | 3.1813 | 3.2637 | 3.2637 | -0.083 (-2.47%) | 9,457,411 |
| 28 May 2003 | CNY | 3.2143 | 3.3791 | 3.2033 | 3.3462 | 3.3462 | +0.126 (+3.93%) | 13,570,931 |
| 27 May 2003 | CNY | 3.2308 | 3.3077 | 3.1593 | 3.2198 | 3.2198 | +0.06 (+1.91%) | 12,219,787 |
| 26 May 2003 | CNY | 3.022 | 3.1593 | 3.022 | 3.1593 | 3.1593 | +0.148 (+4.93%) | 5,832,417 |
| 23 May 2003 | CNY | 2.9945 | 3.0769 | 2.978 | 3.011 | 3.011 | -0.033 (-1.08%) | 3,395,987 |
| 22 May 2003 | CNY | 2.9341 | 3.0769 | 2.9341 | 3.044 | 3.044 | +0.11 (+3.75%) | 4,897,552 |
| 21 May 2003 | CNY | 2.9506 | 2.9835 | 2.8901 | 2.9341 | 2.9341 | -0.017 (-0.56%) | 2,321,106 |
| 20 May 2003 | CNY | 2.9396 | 3.011 | 2.9286 | 2.9506 | 2.9506 | -0.011 (-0.37%) | 2,040,675 |
| 19 May 2003 | CNY | 2.9121 | 2.9945 | 2.8846 | 2.9615 | 2.9615 | +0.044 (+1.50%) | 2,719,178 |
| 16 May 2003 | CNY | 2.8956 | 2.9945 | 2.8626 | 2.9176 | 2.9176 | +0.038 (+1.34%) | 3,059,631 |
| 15 May 2003 | CNY | 2.8846 | 2.9231 | 2.7912 | 2.8791 | 2.8791 | +0.022 (+0.77%) | 4,121,835 |
| 14 May 2003 | CNY | 2.8791 | 2.9066 | 2.7912 | 2.8571 | 2.8571 | +0.022 (+0.77%) | 3,664,824 |
| 13 May 2003 | CNY | 2.7912 | 2.8901 | 2.7912 | 2.8352 | 2.8352 | -0.104 (-3.55%) | 7,542,311 |
| 12 May 2003 | CNY | 3.011 | 3.022 | 2.9396 | 2.9396 | 2.9396 | -0.154 (-4.97%) | 926,319 |
| 30 Apr 2003 | CNY | 3.1978 | 3.2143 | 3.0934 | 3.0934 | 3.0934 | -0.165 (-5.06%) | 2,433,139 |
| 29 Apr 2003 | CNY | 3.1703 | 3.2637 | 3.1374 | 3.2582 | 3.2582 | +0.088 (+2.77%) | 5,366,286 |
| 28 Apr 2003 | CNY | 3.033 | 3.1813 | 3.022 | 3.1703 | 3.1703 | +0.143 (+4.72%) | 3,823,430 |
| 25 Apr 2003 | CNY | 2.9945 | 3.0659 | 2.9615 | 3.0275 | 3.0275 | +0.022 (+0.73%) | 1,395,193 |
| 24 Apr 2003 | CNY | 3.1044 | 3.1099 | 2.9945 | 3.0055 | 3.0055 | -0.11 (-3.53%) | 1,709,311 |
| 23 Apr 2003 | CNY | 3.1593 | 3.1593 | 3.0934 | 3.1154 | 3.1154 | -0.049 (-1.56%) | 1,566,970 |
