| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2003 | CNY | 2.8632 | 2.9151 | 2.8632 | 2.9057 | 2.9057 | +0.043 (+1.48%) | 2,290,524 |
| 10 Jun 2003 | CNY | 2.8066 | 2.8774 | 2.8066 | 2.8632 | 2.8632 | +0.019 (+0.66%) | 1,048,950 |
| 9 Jun 2003 | CNY | 2.8255 | 2.8915 | 2.7925 | 2.8443 | 2.8443 | +0.019 (+0.67%) | 3,166,203 |
| 6 Jun 2003 | CNY | 2.9245 | 2.9245 | 2.8208 | 2.8255 | 2.8255 | -0.08 (-2.76%) | 3,802,773 |
| 5 Jun 2003 | CNY | 2.8821 | 2.9481 | 2.8774 | 2.9057 | 2.9057 | 0.0 (0.0%) | 5,712,426 |
| 4 Jun 2003 | CNY | 3.0189 | 3.033 | 2.8774 | 2.9057 | 2.9057 | -0.094 (-3.14%) | 6,742,021 |
| 3 Jun 2003 | CNY | 2.9953 | 3.0849 | 2.967 | 3 | 3 | -0.019 (-0.63%) | 10,495,927 |
| 2 Jun 2003 | CNY | 2.8962 | 3.0283 | 2.8821 | 3.0189 | 3.0189 | +0.137 (+4.75%) | 15,828,151 |
| 30 May 2003 | CNY | 2.8774 | 2.9009 | 2.8585 | 2.8821 | 2.8821 | +0.005 (+0.16%) | 2,242,215 |
| 29 May 2003 | CNY | 2.8962 | 2.9245 | 2.8585 | 2.8774 | 2.8774 | -0.019 (-0.65%) | 2,032,948 |
| 28 May 2003 | CNY | 2.8726 | 2.9434 | 2.8585 | 2.8962 | 2.8962 | +0.024 (+0.82%) | 4,073,887 |
| 27 May 2003 | CNY | 2.8821 | 2.8868 | 2.8443 | 2.8726 | 2.8726 | -0.014 (-0.49%) | 2,616,730 |
| 26 May 2003 | CNY | 2.8538 | 2.9009 | 2.8443 | 2.8868 | 2.8868 | +0.057 (+2.00%) | 4,306,941 |
| 23 May 2003 | CNY | 2.8538 | 2.8821 | 2.8302 | 2.8302 | 2.8302 | -0.047 (-1.64%) | 3,532,589 |
| 22 May 2003 | CNY | 2.8726 | 2.8962 | 2.8396 | 2.8774 | 2.8774 | +0.024 (+0.83%) | 3,185,278 |
| 21 May 2003 | CNY | 2.8774 | 2.9151 | 2.8349 | 2.8538 | 2.8538 | -0.042 (-1.46%) | 3,920,842 |
| 20 May 2003 | CNY | 2.9057 | 2.9434 | 2.8349 | 2.8962 | 2.8962 | -0.014 (-0.49%) | 8,058,531 |
| 19 May 2003 | CNY | 2.8538 | 2.9434 | 2.816 | 2.9104 | 2.9104 | +0.061 (+2.15%) | 9,021,382 |
| 16 May 2003 | CNY | 2.8679 | 2.9151 | 2.8302 | 2.8491 | 2.8491 | -0.033 (-1.14%) | 6,056,081 |
| 15 May 2003 | CNY | 2.8113 | 2.9292 | 2.7642 | 2.8821 | 2.8821 | +0.094 (+3.39%) | 9,500,790 |
| 14 May 2003 | CNY | 2.75 | 2.8066 | 2.6981 | 2.7877 | 2.7877 | +0.028 (+1.03%) | 1,714,772 |
| 13 May 2003 | CNY | 2.8585 | 2.8774 | 2.7594 | 2.7594 | 2.7594 | -0.146 (-5.03%) | 2,726,506 |
| 12 May 2003 | CNY | 3 | 3 | 2.8396 | 2.9057 | 2.9057 | -0.085 (-2.84%) | 5,133,775 |
| 30 Apr 2003 | CNY | 2.934 | 3.0425 | 2.934 | 2.9906 | 2.9906 | -0.038 (-1.24%) | 4,847,526 |
| 29 Apr 2003 | CNY | 3.033 | 3.0755 | 2.9811 | 3.0283 | 3.0283 | +0.005 (+0.16%) | 4,132,505 |
| 28 Apr 2003 | CNY | 3.1132 | 3.1604 | 3 | 3.0236 | 3.0236 | -0.024 (-0.77%) | 6,930,360 |
| 25 Apr 2003 | CNY | 3.0236 | 3.1132 | 2.9576 | 3.0472 | 3.0472 | -0.014 (-0.46%) | 6,804,587 |
| 24 Apr 2003 | CNY | 3.184 | 3.2264 | 3.0283 | 3.0613 | 3.0613 | -0.123 (-3.85%) | 7,061,819 |
| 23 Apr 2003 | CNY | 3.2028 | 3.2925 | 3.1085 | 3.184 | 3.184 | 0.0 (0.0%) | 14,766,556 |
| 22 Apr 2003 | CNY | 3.1698 | 3.1981 | 3.0519 | 3.184 | 3.184 | +0.057 (+1.81%) | 10,470,391 |
