| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2003 | CNY | 7.27 | 7.33 | 7.2 | 7.21 | 7.21 | -0.09 (-1.23%) | 394,218 |
| 11 Jun 2003 | CNY | 7.21 | 7.3 | 7.2 | 7.3 | 7.3 | +0.1 (+1.39%) | 531,245 |
| 10 Jun 2003 | CNY | 7.15 | 7.28 | 7.1 | 7.2 | 7.2 | +0.07 (+0.98%) | 534,802 |
| 9 Jun 2003 | CNY | 7.2 | 7.27 | 7.11 | 7.13 | 7.13 | -0.1 (-1.38%) | 537,107 |
| 6 Jun 2003 | CNY | 7.3 | 7.31 | 7.22 | 7.23 | 7.23 | -0.09 (-1.23%) | 595,402 |
| 5 Jun 2003 | CNY | 7.39 | 7.45 | 7.32 | 7.32 | 7.32 | -0.06 (-0.81%) | 495,964 |
| 4 Jun 2003 | CNY | 7.4 | 7.45 | 7.31 | 7.38 | 7.38 | -0.01 (-0.14%) | 687,976 |
| 3 Jun 2003 | CNY | 7.59 | 7.59 | 7.38 | 7.39 | 7.39 | -0.17 (-2.25%) | 877,637 |
| 2 Jun 2003 | CNY | 7.6 | 7.64 | 7.53 | 7.56 | 7.56 | -0.02 (-0.26%) | 796,496 |
| 30 May 2003 | CNY | 7.65 | 7.65 | 7.53 | 7.58 | 7.58 | -0.01 (-0.13%) | 984,977 |
| 29 May 2003 | CNY | 7.49 | 7.6 | 7.4 | 7.59 | 7.59 | +0.1 (+1.34%) | 1,196,818 |
| 28 May 2003 | CNY | 7.48 | 7.66 | 7.47 | 7.49 | 7.49 | +0.02 (+0.27%) | 1,394,187 |
| 27 May 2003 | CNY | 7.47 | 7.53 | 7.36 | 7.47 | 7.47 | +0.02 (+0.27%) | 873,128 |
| 26 May 2003 | CNY | 7.43 | 7.53 | 7.38 | 7.45 | 7.45 | -0.01 (-0.13%) | 1,106,329 |
| 23 May 2003 | CNY | 7.52 | 7.54 | 7.4 | 7.46 | 7.46 | -0.06 (-0.80%) | 1,462,148 |
| 22 May 2003 | CNY | 7.32 | 7.61 | 7.3 | 7.52 | 7.52 | +0.25 (+3.44%) | 3,512,079 |
| 21 May 2003 | CNY | 7.08 | 7.28 | 7.06 | 7.27 | 7.27 | +0.16 (+2.25%) | 1,057,871 |
| 20 May 2003 | CNY | 7.26 | 7.26 | 7.06 | 7.11 | 7.11 | -0.12 (-1.66%) | 649,065 |
| 19 May 2003 | CNY | 7.2 | 7.28 | 7.12 | 7.23 | 7.23 | +0.07 (+0.98%) | 639,589 |
| 16 May 2003 | CNY | 7.24 | 7.26 | 7.1 | 7.16 | 7.16 | -0.09 (-1.24%) | 779,985 |
| 15 May 2003 | CNY | 7.01 | 7.3 | 7 | 7.25 | 7.25 | +0.25 (+3.57%) | 1,433,640 |
| 14 May 2003 | CNY | 6.79 | 7 | 6.79 | 7 | 7 | +0.23 (+3.40%) | 1,198,139 |
| 13 May 2003 | CNY | 7.25 | 7.3 | 6.75 | 6.77 | 6.77 | -0.49 (-6.75%) | 2,283,320 |
| 12 May 2003 | CNY | 7.25 | 7.37 | 7.25 | 7.26 | 7.26 | -0.03 (-0.41%) | 804,133 |
| 30 Apr 2003 | CNY | 7.37 | 7.42 | 7.25 | 7.29 | 7.29 | -0.15 (-2.02%) | 1,350,441 |
| 28 Apr 2003 | CNY | 7.33 | 7.46 | 7.15 | 7.44 | 7.44 | +0.09 (+1.22%) | 1,417,846 |
| 25 Apr 2003 | CNY | 7.2 | 7.5 | 7.2 | 7.35 | 7.35 | -0.18 (-2.39%) | 927,949 |
| 24 Apr 2003 | CNY | 7.7 | 7.72 | 7.5 | 7.53 | 7.53 | -0.19 (-2.46%) | 1,500,730 |
| 23 Apr 2003 | CNY | 7.85 | 7.91 | 7.69 | 7.72 | 7.72 | -0.13 (-1.66%) | 1,059,498 |
| 22 Apr 2003 | CNY | 7.82 | 7.9 | 7.8 | 7.85 | 7.85 | +0.03 (+0.38%) | 720,745 |
