| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2003 | CNY | 6.0606 | 6.1157 | 6.0055 | 6.0124 | 6.0124 | -0.062 (-1.02%) | 235,844 |
| 5 Jun 2003 | CNY | 6.1295 | 6.1915 | 6.0675 | 6.0744 | 6.0744 | -0.055 (-0.90%) | 165,063 |
| 4 Jun 2003 | CNY | 6.1501 | 6.157 | 6.0606 | 6.1295 | 6.1295 | -0.021 (-0.33%) | 256,568 |
| 3 Jun 2003 | CNY | 6.2672 | 6.2672 | 6.1295 | 6.1501 | 6.1501 | -0.117 (-1.87%) | 241,569 |
| 2 Jun 2003 | CNY | 6.2397 | 6.2879 | 6.1777 | 6.2672 | 6.2672 | +0.034 (+0.55%) | 291,372 |
| 30 May 2003 | CNY | 6.1364 | 6.2603 | 6.1157 | 6.2328 | 6.2328 | +0.083 (+1.34%) | 327,004 |
| 29 May 2003 | CNY | 6.1708 | 6.2121 | 6.1088 | 6.1501 | 6.1501 | -0.083 (-1.33%) | 344,659 |
| 27 May 2003 | CNY | 6.2328 | 6.2534 | 6.1157 | 6.2328 | 6.2328 | -0.014 (-0.22%) | 393,661 |
| 26 May 2003 | CNY | 6.2534 | 6.3223 | 6.1777 | 6.2466 | 6.2466 | 0.0 (0.0%) | 450,146 |
| 23 May 2003 | CNY | 6.1984 | 6.3085 | 6.1364 | 6.2466 | 6.2466 | +0.014 (+0.22%) | 494,224 |
| 22 May 2003 | CNY | 6.1984 | 6.2603 | 6.1295 | 6.2328 | 6.2328 | 0.0 (0.0%) | 232,834 |
| 21 May 2003 | CNY | 6.3017 | 6.3017 | 6.1984 | 6.2328 | 6.2328 | -0.014 (-0.22%) | 272,717 |
| 20 May 2003 | CNY | 5.5579 | 6.3292 | 5.5579 | 6.2466 | 6.2466 | +0.069 (+1.12%) | 443,880 |
| 19 May 2003 | CNY | 6.0606 | 6.2466 | 6.0124 | 6.1777 | 6.1777 | +0.117 (+1.93%) | 534,321 |
| 16 May 2003 | CNY | 6.1019 | 6.1019 | 6.0262 | 6.0606 | 6.0606 | -0.041 (-0.68%) | 332,349 |
| 15 May 2003 | CNY | 5.9229 | 6.1019 | 5.9229 | 6.1019 | 6.1019 | +0.165 (+2.78%) | 1,295,824 |
| 14 May 2003 | CNY | 5.9229 | 6.0537 | 5.8747 | 5.9366 | 5.9366 | -0.048 (-0.81%) | 1,148,218 |
| 13 May 2003 | CNY | 6.0813 | 6.095 | 5.8747 | 5.9849 | 5.9849 | -0.096 (-1.59%) | 693,830 |
| 12 May 2003 | CNY | 6.2672 | 6.3085 | 6.0606 | 6.0813 | 6.0813 | -0.186 (-2.97%) | 208,915 |
| 30 Apr 2003 | CNY | 6.1433 | 6.2672 | 6.1433 | 6.2672 | 6.2672 | +0.089 (+1.45%) | 687,352 |
| 29 Apr 2003 | CNY | 6.1984 | 6.1984 | 6.0606 | 6.1777 | 6.1777 | -0.021 (-0.33%) | 243,872 |
| 28 Apr 2003 | CNY | 6.1846 | 6.2121 | 6.0055 | 6.1984 | 6.1984 | +0.048 (+0.79%) | 651,439 |
| 25 Apr 2003 | CNY | 6.2534 | 6.2879 | 6.1295 | 6.1501 | 6.1501 | -0.117 (-1.87%) | 383,255 |
| 24 Apr 2003 | CNY | 6.2672 | 6.4532 | 6.2121 | 6.2672 | 6.2672 | -0.076 (-1.20%) | 535,788 |
| 23 Apr 2003 | CNY | 6.4738 | 6.4738 | 6.3361 | 6.343 | 6.343 | 0.0 (0.0%) | 545,912 |
