| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2003 | CNY | 5.1333 | 5.2667 | 5.1267 | 5.2267 | 5.2267 | +0.12 (+2.35%) | 10,590,474 |
| 4 Jul 2003 | CNY | 4.9667 | 5.12 | 4.9667 | 5.1067 | 5.1067 | +0.127 (+2.54%) | 7,294,753 |
| 3 Jul 2003 | CNY | 4.9133 | 4.9867 | 4.8867 | 4.98 | 4.98 | +0.08 (+1.63%) | 2,786,661 |
| 2 Jul 2003 | CNY | 4.9 | 4.92 | 4.82 | 4.9 | 4.9 | -0.007 (-0.14%) | 3,046,254 |
| 1 Jul 2003 | CNY | 4.9267 | 4.9867 | 4.8533 | 4.9067 | 4.9067 | -0.02 (-0.41%) | 2,401,338 |
| 30 Jun 2003 | CNY | 4.8333 | 4.9333 | 4.8333 | 4.9267 | 4.9267 | +0.047 (+0.96%) | 2,440,980 |
| 27 Jun 2003 | CNY | 4.9333 | 4.9333 | 4.8267 | 4.88 | 4.88 | -0.047 (-0.95%) | 2,381,664 |
| 26 Jun 2003 | CNY | 4.8933 | 4.96 | 4.8067 | 4.9267 | 4.9267 | +0.033 (+0.68%) | 3,191,196 |
| 25 Jun 2003 | CNY | 4.9067 | 4.9333 | 4.8333 | 4.8933 | 4.8933 | -0.02 (-0.41%) | 2,227,710 |
| 24 Jun 2003 | CNY | 4.9 | 4.9667 | 4.8867 | 4.9133 | 4.9133 | -0.007 (-0.14%) | 2,223,960 |
| 23 Jun 2003 | CNY | 4.9867 | 4.9867 | 4.8733 | 4.92 | 4.92 | -0.087 (-1.73%) | 2,374,581 |
| 20 Jun 2003 | CNY | 5.0667 | 5.1667 | 4.9133 | 5.0067 | 5.0067 | -0.087 (-1.70%) | 5,664,658 |
| 19 Jun 2003 | CNY | 5.1333 | 5.2 | 4.9667 | 5.0933 | 5.0933 | -0.067 (-1.29%) | 4,223,680 |
| 18 Jun 2003 | CNY | 5.1333 | 5.2267 | 5.1333 | 5.16 | 5.16 | -0.007 (-0.13%) | 2,413,983 |
| 17 Jun 2003 | CNY | 5.1333 | 5.2133 | 5.1067 | 5.1667 | 5.1667 | +0.013 (+0.26%) | 2,524,149 |
| 16 Jun 2003 | CNY | 5.2333 | 5.2467 | 5.1 | 5.1533 | 5.1533 | -0.06 (-1.15%) | 2,432,994 |
| 13 Jun 2003 | CNY | 5.2467 | 5.2867 | 5.1533 | 5.2133 | 5.2133 | -0.007 (-0.13%) | 6,846,930 |
| 12 Jun 2003 | CNY | 5.32 | 5.3333 | 5.18 | 5.22 | 5.22 | +0.073 (+1.42%) | 11,843,007 |
| 11 Jun 2003 | CNY | 4.9267 | 5.1467 | 4.92 | 5.1467 | 5.1467 | +0.207 (+4.18%) | 6,859,209 |
| 10 Jun 2003 | CNY | 4.94 | 5.0667 | 4.92 | 4.94 | 4.94 | -0.06 (-1.20%) | 3,566,877 |
| 9 Jun 2003 | CNY | 5.0067 | 5.0933 | 4.9333 | 5 | 5 | -0.007 (-0.13%) | 3,096,489 |
| 6 Jun 2003 | CNY | 5.0667 | 5.0867 | 4.9 | 5.0067 | 5.0067 | -0.113 (-2.21%) | 6,368,013 |
| 5 Jun 2003 | CNY | 5.1067 | 5.2533 | 5.0667 | 5.12 | 5.12 | -0.02 (-0.39%) | 5,743,528 |
| 4 Jun 2003 | CNY | 5.14 | 5.2333 | 5.0267 | 5.14 | 5.14 | -0.04 (-0.77%) | 7,822,384 |
| 3 Jun 2003 | CNY | 5.26 | 5.3333 | 5.16 | 5.18 | 5.18 | -0.093 (-1.77%) | 6,640,545 |
| 2 Jun 2003 | CNY | 5.2467 | 5.3867 | 5.18 | 5.2733 | 5.2733 | +2.693 (+104.39%) | 5,579,766 |
| 2 Jun 2003 |
|
|||||||
| 30 May 2003 | CNY | 5.1267 | 5.1833 | 5.1133 | 5.16 | 5.16 | +0.037 (+0.72%) | 11,387,304 |
| 29 May 2003 | CNY | 5.1333 | 5.1333 | 5.0633 | 5.1233 | 5.1233 | -0.027 (-0.52%) | 8,997,048 |
| 28 May 2003 | CNY | 5.1867 | 5.1933 | 5.0833 | 5.15 | 5.15 | -0.02 (-0.39%) | 8,543,922 |
| 27 May 2003 | CNY | 5.1033 | 5.21 | 5.0833 | 5.17 | 5.17 | +0.067 (+1.31%) | 9,273,747 |
