| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2003 | CNY | 5.0643 | 5.1071 | 4.9357 | 4.9643 | 4.9643 | -0.1 (-1.97%) | 312,662 |
| 24 Jun 2003 | CNY | 5.0357 | 5.1071 | 5 | 5.0643 | 5.0643 | +0.086 (+1.72%) | 255,920 |
| 23 Jun 2003 | CNY | 5.2714 | 5.2786 | 4.9786 | 4.9786 | 4.9786 | -0.257 (-4.91%) | 632,366 |
| 20 Jun 2003 | CNY | 5.2786 | 5.3714 | 5.2 | 5.2357 | 5.2357 | -0.043 (-0.81%) | 519,598 |
| 19 Jun 2003 | CNY | 5.2071 | 5.4214 | 5.2071 | 5.2786 | 5.2786 | +0.079 (+1.51%) | 1,270,806 |
| 18 Jun 2003 | CNY | 5.0571 | 5.2429 | 5.0357 | 5.2 | 5.2 | +0.129 (+2.54%) | 363,132 |
| 17 Jun 2003 | CNY | 5.1714 | 5.2071 | 5.05 | 5.0714 | 5.0714 | -0.1 (-1.93%) | 319,844 |
| 16 Jun 2003 | CNY | 5.2357 | 5.2714 | 5.1357 | 5.1714 | 5.1714 | -0.064 (-1.23%) | 314,104 |
| 13 Jun 2003 | CNY | 5.1429 | 5.2571 | 5.1429 | 5.2357 | 5.2357 | +0.05 (+0.96%) | 325,900 |
| 12 Jun 2003 | CNY | 5.0857 | 5.2143 | 5.0857 | 5.1857 | 5.1857 | +0.107 (+2.11%) | 387,767 |
| 11 Jun 2003 | CNY | 4.9357 | 5.0857 | 4.9286 | 5.0786 | 5.0786 | +0.121 (+2.45%) | 237,112 |
| 10 Jun 2003 | CNY | 4.9 | 5 | 4.8929 | 4.9571 | 4.9571 | +0.057 (+1.17%) | 254,800 |
| 9 Jun 2003 | CNY | 5.0357 | 5.0714 | 4.8929 | 4.9 | 4.9 | -0.143 (-2.83%) | 414,258 |
| 6 Jun 2003 | CNY | 5.0714 | 5.1786 | 5 | 5.0429 | 5.0429 | -0.121 (-2.35%) | 357,910 |
| 5 Jun 2003 | CNY | 5.0929 | 5.2357 | 5.0929 | 5.1643 | 5.1643 | +0.021 (+0.42%) | 310,800 |
| 4 Jun 2003 | CNY | 5.3429 | 5.3571 | 5.1143 | 5.1429 | 5.1429 | -0.229 (-4.25%) | 991,603 |
| 3 Jun 2003 | CNY | 5.4143 | 5.55 | 5.3571 | 5.3714 | 5.3714 | -0.064 (-1.18%) | 1,278,600 |
| 2 Jun 2003 | CNY | 5.2643 | 5.45 | 5.1929 | 5.4357 | 5.4357 | +0.207 (+3.96%) | 808,137 |
| 30 May 2003 | CNY | 5.2 | 5.2857 | 5.1357 | 5.2286 | 5.2286 | -0.05 (-0.95%) | 596,260 |
| 28 May 2003 | CNY | 5.2143 | 5.3714 | 5.1714 | 5.2786 | 5.2786 | +0.079 (+1.51%) | 1,258,873 |
| 27 May 2003 | CNY | 5.0071 | 5.2071 | 5.0071 | 5.2 | 5.2 | +0.143 (+2.83%) | 923,129 |
| 26 May 2003 | CNY | 5 | 5.1214 | 4.9643 | 5.0571 | 5.0571 | +0.057 (+1.14%) | 573,913 |
| 23 May 2003 | CNY | 5.1 | 5.1214 | 4.9286 | 5 | 5 | -0.093 (-1.82%) | 902,774 |
| 22 May 2003 | CNY | 5.1143 | 5.1286 | 5.0571 | 5.0929 | 5.0929 | -0.079 (-1.52%) | 499,520 |
| 21 May 2003 | CNY | 5.2214 | 5.2357 | 5.0286 | 5.1714 | 5.1714 | +0.079 (+1.54%) | 2,157,012 |
| 20 May 2003 | CNY | 5 | 5.0929 | 4.9929 | 5.0929 | 5.0929 | +0.243 (+5.01%) | 514,642 |
| 16 May 2003 | CNY | 4.8786 | 4.95 | 4.7857 | 4.85 | 4.85 | -0.029 (-0.59%) | 656,514 |
| 15 May 2003 | CNY | 4.8 | 4.8857 | 4.7143 | 4.8786 | 4.8786 | +0.079 (+1.64%) | 885,112 |
| 14 May 2003 | CNY | 4.5357 | 4.8714 | 4.5357 | 4.8 | 4.8 | +0.071 (+1.51%) | 1,121,871 |
| 13 May 2003 | CNY | 4.7857 | 4.9714 | 4.7286 | 4.7286 | 4.7286 | -0.25 (-5.02%) | 615,860 |
