| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2003 | CNY | 5.5978 | 5.6413 | 5.4946 | 5.5435 | 5.5435 | -0.06 (-1.07%) | 94,057 |
| 3 Jul 2003 | CNY | 5.5217 | 5.6141 | 5.4891 | 5.6033 | 5.6033 | +0.076 (+1.38%) | 137,860 |
| 2 Jul 2003 | CNY | 5.5 | 5.5707 | 5.4674 | 5.5272 | 5.5272 | +0.016 (+0.30%) | 84,397 |
| 1 Jul 2003 | CNY | 5.5544 | 5.5544 | 5.4674 | 5.5109 | 5.5109 | +0.022 (+0.40%) | 94,844 |
| 30 Jun 2003 | CNY | 5.4674 | 5.5761 | 5.4674 | 5.4891 | 5.4891 | -0.098 (-1.75%) | 139,987 |
| 27 Jun 2003 | CNY | 5.6413 | 5.6413 | 5.5435 | 5.587 | 5.587 | -0.005 (-0.10%) | 99,948 |
| 26 Jun 2003 | CNY | 5.6196 | 5.6196 | 5.4891 | 5.5924 | 5.5924 | -0.033 (-0.58%) | 277,676 |
| 25 Jun 2003 | CNY | 5.6522 | 5.7283 | 5.625 | 5.625 | 5.625 | -0.043 (-0.77%) | 204,194 |
| 24 Jun 2003 | CNY | 5.75 | 5.75 | 5.625 | 5.6685 | 5.6685 | -0.065 (-1.14%) | 229,589 |
| 23 Jun 2003 | CNY | 5.8967 | 5.8967 | 5.7174 | 5.7337 | 5.7337 | -0.141 (-2.41%) | 188,011 |
| 20 Jun 2003 | CNY | 5.9239 | 5.9294 | 5.8261 | 5.875 | 5.875 | -0.049 (-0.83%) | 160,039 |
| 19 Jun 2003 | CNY | 6.0326 | 6.0598 | 5.8587 | 5.9239 | 5.9239 | -0.141 (-2.33%) | 387,001 |
| 18 Jun 2003 | CNY | 6.1413 | 6.1576 | 5.9783 | 6.0652 | 6.0652 | -0.114 (-1.85%) | 817,125 |
| 17 Jun 2003 | CNY | 5.8152 | 6.2446 | 5.788 | 6.1794 | 6.1794 | +0.391 (+6.76%) | 1,521,648 |
| 16 Jun 2003 | CNY | 5.913 | 5.913 | 5.7391 | 5.788 | 5.788 | -0.038 (-0.65%) | 270,314 |
| 13 Jun 2003 | CNY | 5.9239 | 6 | 5.7935 | 5.8261 | 5.8261 | -0.125 (-2.10%) | 604,149 |
| 12 Jun 2003 | CNY | 6.4674 | 6.4674 | 5.9239 | 5.9511 | 5.9511 | +0.06 (+1.02%) | 2,090,094 |
| 11 Jun 2003 | CNY | 5.5544 | 6.1033 | 5.5544 | 5.8913 | 5.8913 | +0.342 (+6.17%) | 1,173,068 |
| 10 Jun 2003 | CNY | 5.462 | 5.5544 | 5.462 | 5.5489 | 5.5489 | +0.06 (+1.09%) | 113,706 |
| 9 Jun 2003 | CNY | 5.5435 | 5.5435 | 5.4348 | 5.4891 | 5.4891 | -0.071 (-1.27%) | 151,328 |
| 6 Jun 2003 | CNY | 5.6522 | 5.6685 | 5.5489 | 5.5598 | 5.5598 | -0.109 (-1.92%) | 201,750 |
| 5 Jun 2003 | CNY | 5.7065 | 5.7065 | 5.6413 | 5.6685 | 5.6685 | -0.022 (-0.38%) | 128,420 |
| 4 Jun 2003 | CNY | 5.6522 | 5.7011 | 5.5326 | 5.6902 | 5.6902 | +0.011 (+0.19%) | 242,666 |
| 3 Jun 2003 | CNY | 5.6957 | 5.7446 | 5.6794 | 5.6794 | 5.6794 | +2.132 (+60.10%) | 204,550 |
| 3 Jun 2003 |
|
|||||||
| 2 Jun 2003 | CNY | 5.6238 | 5.6994 | 5.6238 | 5.6758 | 5.6758 | +0.057 (+1.01%) | 503,880 |
| 30 May 2003 | CNY | 5.6002 | 5.6616 | 5.5577 | 5.6191 | 5.6191 | +0.033 (+0.59%) | 260,479 |
| 29 May 2003 | CNY | 5.5624 | 5.5907 | 5.5104 | 5.586 | 5.586 | +0.014 (+0.25%) | 183,019 |
| 28 May 2003 | CNY | 5.5199 | 5.6238 | 5.482 | 5.5718 | 5.5718 | +0.132 (+2.43%) | 337,677 |
| 27 May 2003 | CNY | 5.4679 | 5.5199 | 5.3781 | 5.4395 | 5.4395 | -0.009 (-0.17%) | 172,923 |
| 26 May 2003 | CNY | 5.4726 | 5.5293 | 5.4395 | 5.449 | 5.449 | -0.071 (-1.28%) | 220,586 |
