| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2003 | CNY | 4.4936 | 4.5769 | 4.4487 | 4.4744 | 4.4744 | 0.0 (0.0%) | 6,602,751 |
| 24 Jun 2003 | CNY | 4.4231 | 4.5833 | 4.4231 | 4.4744 | 4.4744 | +0.051 (+1.16%) | 12,126,759 |
| 23 Jun 2003 | CNY | 4.5192 | 4.5833 | 4.3718 | 4.4231 | 4.4231 | -0.128 (-2.82%) | 10,722,007 |
| 20 Jun 2003 | CNY | 4.7436 | 4.7885 | 4.5449 | 4.5513 | 4.5513 | -0.199 (-4.18%) | 11,710,308 |
| 19 Jun 2003 | CNY | 4.9103 | 4.9487 | 4.7115 | 4.75 | 4.75 | -0.173 (-3.52%) | 12,264,333 |
| 18 Jun 2003 | CNY | 4.8205 | 5.0577 | 4.7949 | 4.9231 | 4.9231 | +0.115 (+2.40%) | 22,645,894 |
| 17 Jun 2003 | CNY | 4.8782 | 4.9359 | 4.7756 | 4.8077 | 4.8077 | -0.115 (-2.34%) | 7,738,858 |
| 16 Jun 2003 | CNY | 4.7372 | 4.9744 | 4.6859 | 4.9231 | 4.9231 | +0.192 (+4.06%) | 19,223,753 |
| 13 Jun 2003 | CNY | 4.8077 | 4.891 | 4.7115 | 4.7308 | 4.7308 | -0.077 (-1.60%) | 10,872,908 |
| 12 Jun 2003 | CNY | 4.9359 | 4.9615 | 4.7436 | 4.8077 | 4.8077 | -0.109 (-2.22%) | 10,874,490 |
| 11 Jun 2003 | CNY | 4.8462 | 4.9359 | 4.8462 | 4.9167 | 4.9167 | +0.07 (+1.45%) | 11,009,462 |
| 10 Jun 2003 | CNY | 4.7628 | 4.9872 | 4.75 | 4.8462 | 4.8462 | +0.083 (+1.75%) | 18,253,436 |
| 9 Jun 2003 | CNY | 4.8077 | 4.8718 | 4.718 | 4.7628 | 4.7628 | -0.109 (-2.24%) | 12,622,569 |
| 6 Jun 2003 | CNY | 5.0321 | 5.0321 | 4.8718 | 4.8718 | 4.8718 | -0.192 (-3.80%) | 14,569,318 |
| 5 Jun 2003 | CNY | 5.1346 | 5.25 | 5.0192 | 5.0641 | 5.0641 | -0.07 (-1.37%) | 15,186,776 |
| 4 Jun 2003 | CNY | 5.1282 | 5.1923 | 4.9423 | 5.1346 | 5.1346 | -0.115 (-2.20%) | 20,610,549 |
| 2 Jun 2003 | CNY | 5.2115 | 5.3526 | 5.0705 | 5.25 | 5.25 | -0.026 (-0.49%) | 15,435,774 |
| 30 May 2003 | CNY | 5.3782 | 5.4103 | 5.2436 | 5.2756 | 5.2756 | -0.167 (-3.06%) | 19,008,596 |
| 29 May 2003 | CNY | 5.1474 | 5.4487 | 5.0641 | 5.4423 | 5.4423 | +0.231 (+4.43%) | 34,062,615 |
| 28 May 2003 | CNY | 5.5769 | 5.5769 | 5.1667 | 5.2115 | 5.2115 | -0.385 (-6.87%) | 43,761,093 |
| 27 May 2003 | CNY | 5.609 | 5.6859 | 5.5128 | 5.5962 | 5.5962 | -0.013 (-0.23%) | 44,270,191 |
| 26 May 2003 | CNY | 5.1923 | 5.7115 | 5.1859 | 5.609 | 5.609 | +0.417 (+8.03%) | 56,298,403 |
| 23 May 2003 | CNY | 5.1346 | 5.4039 | 5.0513 | 5.1923 | 5.1923 | +0.237 (+4.79%) | 67,452,091 |
| 22 May 2003 | CNY | 4.4936 | 4.9551 | 4.4744 | 4.9551 | 4.9551 | +0.449 (+9.96%) | 46,325,412 |
| 21 May 2003 | CNY | 4.391 | 4.6603 | 4.3782 | 4.5064 | 4.5064 | +0.128 (+2.93%) | 21,844,812 |
| 20 May 2003 | CNY | 4.4231 | 4.468 | 4.3269 | 4.3782 | 4.3782 | -0.077 (-1.73%) | 7,656,200 |
| 19 May 2003 | CNY | 4.4936 | 4.5192 | 4.3462 | 4.4551 | 4.4551 | -0.045 (-1.00%) | 10,930,879 |
| 16 May 2003 | CNY | 4.4295 | 4.641 | 4.4295 | 4.5 | 4.5 | +0.077 (+1.74%) | 18,062,573 |
| 15 May 2003 | CNY | 4.4872 | 4.6795 | 4.3718 | 4.4231 | 4.4231 | -0.077 (-1.71%) | 21,707,985 |
| 14 May 2003 | CNY | 4.3654 | 4.5513 | 4.25 | 4.5 | 4.5 | +0.064 (+1.45%) | 27,077,645 |
