| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2003 | CNY | 4.1434 | 4.1577 | 4.0932 | 4.1577 | 4.1577 | +0.007 (+0.17%) | 310,444 |
| 25 Jun 2003 | CNY | 4.1577 | 4.1792 | 4.129 | 4.1505 | 4.1505 | +0.014 (+0.35%) | 156,658 |
| 24 Jun 2003 | CNY | 4.1434 | 4.1505 | 4.1004 | 4.1362 | 4.1362 | +0.007 (+0.17%) | 267,254 |
| 23 Jun 2003 | CNY | 4.1936 | 4.2151 | 4.1219 | 4.129 | 4.129 | -0.05 (-1.20%) | 333,460 |
| 20 Jun 2003 | CNY | 4.2294 | 4.2294 | 4.172 | 4.1792 | 4.1792 | -0.05 (-1.19%) | 229,896 |
| 19 Jun 2003 | CNY | 4.2509 | 4.2509 | 4.2079 | 4.2294 | 4.2294 | -0.021 (-0.51%) | 394,296 |
| 18 Jun 2003 | CNY | 4.2796 | 4.3082 | 4.2366 | 4.2509 | 4.2509 | -0.029 (-0.67%) | 251,937 |
| 17 Jun 2003 | CNY | 4.3298 | 4.3298 | 4.2724 | 4.2796 | 4.2796 | -0.05 (-1.16%) | 275,374 |
| 16 Jun 2003 | CNY | 4.2796 | 4.3943 | 4.2796 | 4.3298 | 4.3298 | +0.065 (+1.51%) | 1,061,329 |
| 13 Jun 2003 | CNY | 4.2437 | 4.2867 | 4.2366 | 4.2652 | 4.2652 | +0.021 (+0.51%) | 317,458 |
| 12 Jun 2003 | CNY | 4.3154 | 4.3226 | 4.2294 | 4.2437 | 4.2437 | -0.057 (-1.33%) | 334,004 |
| 11 Jun 2003 | CNY | 4.2151 | 4.3154 | 4.2151 | 4.3011 | 4.3011 | +0.072 (+1.70%) | 330,344 |
| 10 Jun 2003 | CNY | 4.2007 | 4.2509 | 4.1936 | 4.2294 | 4.2294 | +0.014 (+0.34%) | 329,969 |
| 9 Jun 2003 | CNY | 4.2366 | 4.2509 | 4.1936 | 4.2151 | 4.2151 | -0.036 (-0.84%) | 385,997 |
| 6 Jun 2003 | CNY | 4.2867 | 4.2867 | 4.2366 | 4.2509 | 4.2509 | -0.043 (-1.00%) | 409,736 |
| 5 Jun 2003 | CNY | 4.3584 | 4.3943 | 4.2867 | 4.2939 | 4.2939 | -0.065 (-1.48%) | 448,964 |
| 4 Jun 2003 | CNY | 4.3369 | 4.3584 | 4.2652 | 4.3584 | 4.3584 | +0.014 (+0.33%) | 633,846 |
| 3 Jun 2003 | CNY | 4.4158 | 4.4301 | 4.3369 | 4.3441 | 4.3441 | -0.065 (-1.46%) | 985,362 |
| 2 Jun 2003 | CNY | 4.4444 | 4.4731 | 4.3728 | 4.4086 | 4.4086 | +0.021 (+0.49%) | 1,747,787 |
| 30 May 2003 | CNY | 4.2366 | 4.4014 | 4.2366 | 4.3871 | 4.3871 | +0.1 (+2.34%) | 1,742,859 |
| 29 May 2003 | CNY | 4.1434 | 4.3011 | 4.1434 | 4.2867 | 4.2867 | 0.0 (0.0%) | 762,886 |
| 27 May 2003 | CNY | 4.2652 | 4.3082 | 4.2581 | 4.2867 | 4.2867 | +0.021 (+0.50%) | 683,049 |
| 26 May 2003 | CNY | 4.2366 | 4.2724 | 4.2222 | 4.2652 | 4.2652 | +0.014 (+0.34%) | 792,816 |
| 23 May 2003 | CNY | 4.2294 | 4.2867 | 4.2222 | 4.2509 | 4.2509 | +0.05 (+1.20%) | 811,244 |
| 22 May 2003 | CNY | 4.1792 | 4.2079 | 4.1577 | 4.2007 | 4.2007 | +0.007 (+0.17%) | 447,698 |
| 21 May 2003 | CNY | 4.1577 | 4.2294 | 4.1577 | 4.1936 | 4.1936 | +0.007 (+0.17%) | 288,484 |
| 20 May 2003 | CNY | 4.2652 | 4.2724 | 4.172 | 4.1864 | 4.1864 | -0.043 (-1.02%) | 747,106 |
| 19 May 2003 | CNY | 4.2294 | 4.3011 | 4.2294 | 4.2294 | 4.2294 | -0.014 (-0.34%) | 763,147 |
| 16 May 2003 | CNY | 4.2151 | 4.2581 | 4.172 | 4.2437 | 4.2437 | +0.014 (+0.34%) | 836,729 |
| 15 May 2003 | CNY | 4.1147 | 4.2652 | 4.0502 | 4.2294 | 4.2294 | +0.115 (+2.79%) | 1,517,582 |
