| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2003 | CNY | 1.6247 | 1.6457 | 1.6201 | 1.6364 | 1.6364 | +0.012 (+0.72%) | 463,405 |
| 23 Jun 2003 | CNY | 1.6597 | 1.6597 | 1.6247 | 1.6247 | 1.6247 | -0.019 (-1.14%) | 468,039 |
| 20 Jun 2003 | CNY | 1.6387 | 1.655 | 1.6317 | 1.6434 | 1.6434 | -0.002 (-0.14%) | 372,410 |
| 19 Jun 2003 | CNY | 1.6713 | 1.6783 | 1.634 | 1.6457 | 1.6457 | -0.023 (-1.40%) | 760,737 |
| 18 Jun 2003 | CNY | 1.6667 | 1.6876 | 1.6667 | 1.669 | 1.669 | -0.002 (-0.14%) | 518,232 |
| 17 Jun 2003 | CNY | 1.683 | 1.683 | 1.662 | 1.6713 | 1.6713 | -0.012 (-0.70%) | 436,786 |
| 16 Jun 2003 | CNY | 1.697 | 1.697 | 1.6667 | 1.683 | 1.683 | -0.021 (-1.23%) | 864,585 |
| 13 Jun 2003 | CNY | 1.7203 | 1.7226 | 1.6946 | 1.704 | 1.704 | -0.009 (-0.54%) | 791,775 |
| 12 Jun 2003 | CNY | 1.6923 | 1.7133 | 1.669 | 1.7133 | 1.7133 | +0.009 (+0.55%) | 1,260,929 |
| 11 Jun 2003 | CNY | 1.7016 | 1.7086 | 1.6783 | 1.704 | 1.704 | -0.002 (-0.13%) | 1,369,578 |
| 10 Jun 2003 | CNY | 1.641 | 1.711 | 1.641 | 1.7063 | 1.7063 | +0.065 (+3.98%) | 2,968,958 |
| 9 Jun 2003 | CNY | 1.634 | 1.662 | 1.6154 | 1.641 | 1.641 | -0.005 (-0.29%) | 915,588 |
| 6 Jun 2003 | CNY | 1.6294 | 1.662 | 1.6084 | 1.6457 | 1.6457 | +0.002 (+0.14%) | 1,284,670 |
| 5 Jun 2003 | CNY | 1.6713 | 1.6713 | 1.634 | 1.6434 | 1.6434 | -0.026 (-1.53%) | 902,646 |
| 4 Jun 2003 | CNY | 1.6294 | 1.669 | 1.6037 | 1.669 | 1.669 | +0.04 (+2.43%) | 1,279,681 |
| 3 Jun 2003 | CNY | 1.6434 | 1.6643 | 1.6131 | 1.6294 | 1.6294 | -0.023 (-1.41%) | 1,101,238 |
| 2 Jun 2003 | CNY | 1.6317 | 1.697 | 1.6107 | 1.6527 | 1.6527 | +0.019 (+1.14%) | 1,344,606 |
| 30 May 2003 | CNY | 1.6177 | 1.6527 | 1.6061 | 1.634 | 1.634 | +0.021 (+1.30%) | 1,319,179 |
| 29 May 2003 | CNY | 1.6084 | 1.6201 | 1.5851 | 1.6131 | 1.6131 | +0.014 (+0.88%) | 827,673 |
| 28 May 2003 | CNY | 1.5944 | 1.6177 | 1.5874 | 1.5991 | 1.5991 | +0.005 (+0.29%) | 1,116,094 |
| 27 May 2003 | CNY | 1.5828 | 1.5944 | 1.5618 | 1.5944 | 1.5944 | +0.007 (+0.44%) | 672,067 |
| 26 May 2003 | CNY | 1.5548 | 1.6037 | 1.5385 | 1.5874 | 1.5874 | +0.037 (+2.41%) | 1,685,425 |
| 23 May 2003 | CNY | 1.5548 | 1.5734 | 1.5431 | 1.5501 | 1.5501 | -0.007 (-0.45%) | 1,270,153 |
| 22 May 2003 | CNY | 1.5734 | 1.5734 | 1.5338 | 1.5571 | 1.5571 | +0.009 (+0.60%) | 438,438 |
| 21 May 2003 | CNY | 1.5967 | 1.6061 | 1.5385 | 1.5478 | 1.5478 | -0.035 (-2.21%) | 875,160 |
| 20 May 2003 | CNY | 1.5781 | 1.5991 | 1.5501 | 1.5828 | 1.5828 | +0.005 (+0.30%) | 837,837 |
| 19 May 2003 | CNY | 1.5385 | 1.5921 | 1.5385 | 1.5781 | 1.5781 | +0.04 (+2.57%) | 872,182 |
| 16 May 2003 | CNY | 1.5385 | 1.5571 | 1.5152 | 1.5385 | 1.5385 | -0.007 (-0.45%) | 894,465 |
| 15 May 2003 | CNY | 1.5128 | 1.5594 | 1.4802 | 1.5455 | 1.5455 | +0.042 (+2.79%) | 1,448,784 |
| 14 May 2003 | CNY | 1.4429 | 1.5082 | 1.4429 | 1.5035 | 1.5035 | +0.065 (+4.54%) | 1,189,085 |
