| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2003 | CNY | 6.1394 | 6.2121 | 6.1212 | 6.1879 | 6.1879 | +0.055 (+0.89%) | 37,225 |
| 2 Jul 2003 | CNY | 6.1273 | 6.1333 | 6.0606 | 6.1333 | 6.1333 | 0.0 (0.0%) | 82,005 |
| 1 Jul 2003 | CNY | 6.1697 | 6.2121 | 6.1333 | 6.1333 | 6.1333 | -0.012 (-0.20%) | 82,665 |
| 30 Jun 2003 | CNY | 6.1515 | 6.1939 | 6.1212 | 6.1455 | 6.1455 | -0.03 (-0.49%) | 195,460 |
| 27 Jun 2003 | CNY | 6.2424 | 6.303 | 6.1758 | 6.1758 | 6.1758 | -0.036 (-0.58%) | 108,075 |
| 26 Jun 2003 | CNY | 6.2424 | 6.2727 | 6.1697 | 6.2121 | 6.2121 | -0.055 (-0.87%) | 186,111 |
| 25 Jun 2003 | CNY | 6.4 | 6.4 | 6.2667 | 6.2667 | 6.2667 | -0.079 (-1.24%) | 83,985 |
| 24 Jun 2003 | CNY | 6.2727 | 6.3818 | 6.2727 | 6.3455 | 6.3455 | +0.055 (+0.87%) | 113,280 |
| 23 Jun 2003 | CNY | 6.3636 | 6.4727 | 6.2909 | 6.2909 | 6.2909 | -0.121 (-1.89%) | 115,009 |
| 20 Jun 2003 | CNY | 6.4849 | 6.5394 | 6.2606 | 6.4121 | 6.4121 | -0.109 (-1.67%) | 225,325 |
| 19 Jun 2003 | CNY | 6.6545 | 6.7576 | 6.4909 | 6.5212 | 6.5212 | -0.091 (-1.37%) | 227,056 |
| 18 Jun 2003 | CNY | 6.7879 | 6.7879 | 6.6061 | 6.6121 | 6.6121 | -0.133 (-1.98%) | 317,625 |
| 17 Jun 2003 | CNY | 6.5455 | 6.7455 | 6.4849 | 6.7455 | 6.7455 | +0.23 (+3.53%) | 406,621 |
| 16 Jun 2003 | CNY | 6.4667 | 6.6424 | 6.4667 | 6.5152 | 6.5152 | +0.018 (+0.28%) | 146,147 |
| 13 Jun 2003 | CNY | 6.5818 | 6.6061 | 6.4546 | 6.497 | 6.497 | -0.079 (-1.20%) | 196,684 |
| 12 Jun 2003 | CNY | 6.3879 | 6.6545 | 6.3879 | 6.5758 | 6.5758 | +0.188 (+2.94%) | 397,758 |
| 11 Jun 2003 | CNY | 6.2182 | 6.497 | 6.2182 | 6.3879 | 6.3879 | +0.158 (+2.53%) | 261,462 |
| 10 Jun 2003 | CNY | 6.1212 | 6.3273 | 6.1212 | 6.2303 | 6.2303 | +0.036 (+0.59%) | 119,105 |
| 9 Jun 2003 | CNY | 6.3333 | 6.3333 | 6.1818 | 6.1939 | 6.1939 | -0.17 (-2.67%) | 174,405 |
| 6 Jun 2003 | CNY | 6.497 | 6.5273 | 6.3455 | 6.3636 | 6.3636 | -0.188 (-2.87%) | 380,092 |
| 5 Jun 2003 | CNY | 6.6061 | 6.7576 | 6.4546 | 6.5515 | 6.5515 | -0.085 (-1.28%) | 404,647 |
| 4 Jun 2003 | CNY | 7.0909 | 7.1515 | 6.5758 | 6.6364 | 6.6364 | -0.285 (-4.11%) | 1,061,499 |
| 3 Jun 2003 | CNY | 6.7273 | 6.9212 | 6.7273 | 6.9212 | 6.9212 | +0.327 (+4.96%) | 1,008,522 |
| 2 Jun 2003 | CNY | 6.3091 | 6.5939 | 6.3091 | 6.5939 | 6.5939 | +0.315 (+5.02%) | 800,715 |
| 30 May 2003 | CNY | 6.2485 | 6.3091 | 6.2303 | 6.2788 | 6.2788 | +0.03 (+0.48%) | 297,211 |
| 29 May 2003 | CNY | 6.3576 | 6.3636 | 6.1939 | 6.2485 | 6.2485 | -0.115 (-1.81%) | 231,825 |
| 28 May 2003 | CNY | 6.1879 | 6.4182 | 6.1879 | 6.3636 | 6.3636 | +0.151 (+2.44%) | 497,950 |
| 27 May 2003 | CNY | 6.1333 | 6.2303 | 6.1273 | 6.2121 | 6.2121 | +0.042 (+0.69%) | 158,565 |
| 26 May 2003 | CNY | 6.1939 | 6.3091 | 6.1091 | 6.1697 | 6.1697 | -0.042 (-0.68%) | 154,387 |
| 23 May 2003 | CNY | 6.3515 | 6.3515 | 6.1515 | 6.2121 | 6.2121 | -0.036 (-0.58%) | 232,980 |
