| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2003 | CNY | 3.25 | 3.25 | 3.2031 | 3.2083 | 3.2083 | -0.011 (-0.33%) | 200,010 |
| 4 Jul 2003 | CNY | 3.1979 | 3.2813 | 3.1875 | 3.2188 | 3.2188 | +0.021 (+0.65%) | 367,382 |
| 3 Jul 2003 | CNY | 3.1719 | 3.2031 | 3.1719 | 3.1979 | 3.1979 | +0.021 (+0.65%) | 184,003 |
| 2 Jul 2003 | CNY | 3.2031 | 3.2031 | 3.1563 | 3.1771 | 3.1771 | +0.016 (+0.49%) | 200,352 |
| 1 Jul 2003 | CNY | 3.1354 | 3.2031 | 3.1302 | 3.1615 | 3.1615 | +0.011 (+0.33%) | 221,184 |
| 30 Jun 2003 | CNY | 3.2031 | 3.2031 | 3.1302 | 3.151 | 3.151 | -0.052 (-1.63%) | 365,568 |
| 27 Jun 2003 | CNY | 3.2552 | 3.2552 | 3.1927 | 3.2031 | 3.2031 | -0.052 (-1.60%) | 331,681 |
| 26 Jun 2003 | CNY | 3.2344 | 3.2656 | 3.2135 | 3.2552 | 3.2552 | 0.0 (0.0%) | 481,420 |
| 25 Jun 2003 | CNY | 3.2865 | 3.2865 | 3.2552 | 3.2552 | 3.2552 | -0.016 (-0.48%) | 208,224 |
| 24 Jun 2003 | CNY | 3.2448 | 3.3125 | 3.2396 | 3.2708 | 3.2708 | +0.016 (+0.48%) | 226,834 |
| 23 Jun 2003 | CNY | 3.2656 | 3.2813 | 3.2552 | 3.2552 | 3.2552 | -0.021 (-0.63%) | 322,185 |
| 20 Jun 2003 | CNY | 3.2708 | 3.3073 | 3.2604 | 3.276 | 3.276 | 0.0 (0.0%) | 242,073 |
| 19 Jun 2003 | CNY | 3.3073 | 3.3125 | 3.2708 | 3.276 | 3.276 | -0.036 (-1.10%) | 383,481 |
| 18 Jun 2003 | CNY | 3.3021 | 3.3281 | 3.3021 | 3.3125 | 3.3125 | -0.005 (-0.16%) | 325,409 |
| 17 Jun 2003 | CNY | 3.3229 | 3.349 | 3.2969 | 3.3177 | 3.3177 | -0.016 (-0.47%) | 227,232 |
| 16 Jun 2003 | CNY | 3.3438 | 3.3542 | 3.3125 | 3.3333 | 3.3333 | -0.047 (-1.39%) | 320,275 |
| 13 Jun 2003 | CNY | 3.3802 | 3.3854 | 3.3438 | 3.3802 | 3.3802 | -0.005 (-0.15%) | 569,710 |
| 12 Jun 2003 | CNY | 3.3333 | 3.4635 | 3.3125 | 3.3854 | 3.3854 | +0.052 (+1.56%) | 1,481,944 |
| 11 Jun 2003 | CNY | 3.276 | 3.3333 | 3.2708 | 3.3333 | 3.3333 | +0.062 (+1.91%) | 386,336 |
| 10 Jun 2003 | CNY | 3.2604 | 3.2969 | 3.2604 | 3.2708 | 3.2708 | +0.01 (+0.32%) | 363,749 |
| 9 Jun 2003 | CNY | 3.2917 | 3.2969 | 3.2552 | 3.2604 | 3.2604 | -0.036 (-1.11%) | 530,501 |
| 6 Jun 2003 | CNY | 3.2969 | 3.3229 | 3.2865 | 3.2969 | 3.2969 | -0.016 (-0.47%) | 585,313 |
| 5 Jun 2003 | CNY | 3.3594 | 3.3594 | 3.3125 | 3.3125 | 3.3125 | -0.047 (-1.40%) | 584,332 |
| 4 Jun 2003 | CNY | 3.375 | 3.3854 | 3.3021 | 3.3594 | 3.3594 | -0.021 (-0.62%) | 741,035 |
| 3 Jun 2003 | CNY | 3.4375 | 3.4375 | 3.3802 | 3.3802 | 3.3802 | -0.057 (-1.67%) | 804,096 |
| 2 Jun 2003 | CNY | 3.4323 | 3.4479 | 3.375 | 3.4375 | 3.4375 | +0.005 (+0.15%) | 1,228,416 |
| 30 May 2003 | CNY | 3.3073 | 3.5 | 3.3073 | 3.4323 | 3.4323 | +0.125 (+3.78%) | 3,355,294 |
| 29 May 2003 | CNY | 3.3021 | 3.3229 | 3.2708 | 3.3073 | 3.3073 | 0.0 (0.0%) | 787,831 |
| 28 May 2003 | CNY | 3.3542 | 3.375 | 3.3073 | 3.3073 | 3.3073 | -0.062 (-1.85%) | 1,019,328 |
| 27 May 2003 | CNY | 3.3594 | 3.3854 | 3.3333 | 3.3698 | 3.3698 | +0.01 (+0.31%) | 632,453 |
