| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2003 | CNY | 4.4718 | 4.507 | 4.3662 | 4.4296 | 4.4296 | -0.042 (-0.94%) | 641,962 |
| 18 Jun 2003 | CNY | 4.6127 | 4.6972 | 4.4718 | 4.4718 | 4.4718 | -0.085 (-1.85%) | 1,018,544 |
| 16 Jun 2003 | CNY | 4.5704 | 4.5775 | 4.4366 | 4.5563 | 4.5563 | -0.028 (-0.62%) | 1,196,730 |
| 13 Jun 2003 | CNY | 4.4366 | 4.6831 | 4.3873 | 4.5845 | 4.5845 | +0.268 (+6.20%) | 4,410,078 |
| 12 Jun 2003 | CNY | 4.3592 | 4.3662 | 4.2958 | 4.3169 | 4.3169 | -0.035 (-0.81%) | 318,016 |
| 11 Jun 2003 | CNY | 4.338 | 4.3662 | 4.2817 | 4.3521 | 4.3521 | +0.07 (+1.64%) | 698,016 |
| 10 Jun 2003 | CNY | 4.3169 | 4.338 | 4.2606 | 4.2817 | 4.2817 | +0.021 (+0.50%) | 413,488 |
| 9 Jun 2003 | CNY | 4.2958 | 4.3944 | 4.2465 | 4.2606 | 4.2606 | -0.085 (-1.94%) | 622,569 |
| 6 Jun 2003 | CNY | 4.493 | 4.493 | 4.3239 | 4.3451 | 4.3451 | -0.162 (-3.59%) | 1,411,051 |
| 5 Jun 2003 | CNY | 4.4225 | 4.5916 | 4.3732 | 4.507 | 4.507 | +0.091 (+2.07%) | 2,233,333 |
| 4 Jun 2003 | CNY | 4.2958 | 4.4437 | 4.2465 | 4.4155 | 4.4155 | +0.092 (+2.12%) | 2,001,697 |
| 3 Jun 2003 | CNY | 4.331 | 4.338 | 4.2747 | 4.3239 | 4.3239 | +0.028 (+0.65%) | 580,141 |
| 2 Jun 2003 | CNY | 4.2958 | 4.3592 | 4.2113 | 4.2958 | 4.2958 | -0.035 (-0.81%) | 821,323 |
| 30 May 2003 | CNY | 4.1549 | 4.4366 | 4.1549 | 4.331 | 4.331 | +0.148 (+3.54%) | 1,944,817 |
| 29 May 2003 | CNY | 4.1761 | 4.2113 | 4.0845 | 4.1831 | 4.1831 | -0.028 (-0.67%) | 831,252 |
| 28 May 2003 | CNY | 4.2394 | 4.331 | 4.1901 | 4.2113 | 4.2113 | -0.042 (-0.99%) | 877,844 |
| 27 May 2003 | CNY | 4.2113 | 4.2606 | 4.1549 | 4.2535 | 4.2535 | +0.085 (+2.03%) | 745,975 |
| 26 May 2003 | CNY | 4.1268 | 4.169 | 4.1056 | 4.169 | 4.169 | +0.042 (+1.02%) | 468,811 |
| 23 May 2003 | CNY | 4.1479 | 4.2042 | 4.0986 | 4.1268 | 4.1268 | -0.028 (-0.68%) | 823,118 |
| 22 May 2003 | CNY | 4.0704 | 4.162 | 4.0141 | 4.1549 | 4.1549 | +0.085 (+2.08%) | 434,812 |
| 21 May 2003 | CNY | 4.0775 | 4.1197 | 4.0563 | 4.0704 | 4.0704 | -0.014 (-0.35%) | 305,329 |
| 20 May 2003 | CNY | 4.1338 | 4.169 | 4.0352 | 4.0845 | 4.0845 | -0.056 (-1.36%) | 612,304 |
| 19 May 2003 | CNY | 4.0141 | 4.2183 | 4.0141 | 4.1408 | 4.1408 | +0.07 (+1.73%) | 1,012,548 |
| 16 May 2003 | CNY | 4.1197 | 4.1338 | 4 | 4.0704 | 4.0704 | -0.092 (-2.20%) | 920,965 |
| 15 May 2003 | CNY | 4.0986 | 4.169 | 3.8028 | 4.162 | 4.162 | +0.077 (+1.90%) | 976,147 |
| 14 May 2003 | CNY | 4.0423 | 4.0986 | 3.9155 | 4.0845 | 4.0845 | +0.099 (+2.47%) | 595,834 |
| 13 May 2003 | CNY | 4.2113 | 4.2113 | 3.8592 | 3.9859 | 3.9859 | -0.134 (-3.25%) | 818,073 |
| 12 May 2003 | CNY | 4.2606 | 4.3169 | 3.9085 | 4.1197 | 4.1197 | -0.183 (-4.26%) | 985,489 |
| 30 Apr 2003 | CNY | 4.2958 | 4.4014 | 4.2606 | 4.3028 | 4.3028 | +0.021 (+0.49%) | 378,349 |
| 29 Apr 2003 | CNY | 4.4366 | 4.4366 | 4.2817 | 4.2817 | 4.2817 | -0.127 (-2.88%) | 620,893 |
