| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2003 | CNY | 1.3983 | 1.4119 | 1.3983 | 1.4028 | 1.4028 | 0.0 (0.0%) | 681,185 |
| 19 Jun 2003 | CNY | 1.4209 | 1.4255 | 1.3983 | 1.4028 | 1.4028 | -0.02 (-1.43%) | 873,230 |
| 18 Jun 2003 | CNY | 1.4481 | 1.4481 | 1.4209 | 1.4232 | 1.4232 | -0.023 (-1.56%) | 848,564 |
| 17 Jun 2003 | CNY | 1.4368 | 1.4526 | 1.4368 | 1.4458 | 1.4458 | +0.007 (+0.47%) | 611,351 |
| 16 Jun 2003 | CNY | 1.4504 | 1.4549 | 1.4368 | 1.439 | 1.439 | -0.016 (-1.09%) | 586,711 |
| 13 Jun 2003 | CNY | 1.4685 | 1.4798 | 1.4481 | 1.4549 | 1.4549 | -0.011 (-0.77%) | 684,111 |
| 12 Jun 2003 | CNY | 1.4481 | 1.4662 | 1.4255 | 1.4662 | 1.4662 | +0.014 (+0.94%) | 929,050 |
| 11 Jun 2003 | CNY | 1.4368 | 1.4571 | 1.43 | 1.4526 | 1.4526 | +0.027 (+1.90%) | 559,867 |
| 10 Jun 2003 | CNY | 1.4187 | 1.439 | 1.4119 | 1.4255 | 1.4255 | 0.0 (0.0%) | 786,632 |
| 9 Jun 2003 | CNY | 1.4481 | 1.4594 | 1.4209 | 1.4255 | 1.4255 | -0.038 (-2.62%) | 878,458 |
| 6 Jun 2003 | CNY | 1.4707 | 1.4866 | 1.4617 | 1.4639 | 1.4639 | -0.025 (-1.67%) | 992,864 |
| 5 Jun 2003 | CNY | 1.516 | 1.516 | 1.4798 | 1.4888 | 1.4888 | -0.029 (-1.94%) | 1,347,268 |
| 4 Jun 2003 | CNY | 1.5386 | 1.5386 | 1.482 | 1.5182 | 1.5182 | -0.036 (-2.33%) | 2,663,476 |
| 3 Jun 2003 | CNY | 1.5658 | 1.6065 | 1.5409 | 1.5544 | 1.5544 | +0.029 (+1.93%) | 8,931,186 |
| 2 Jun 2003 | CNY | 1.4934 | 1.5318 | 1.4843 | 1.525 | 1.525 | +0.032 (+2.12%) | 3,091,966 |
| 30 May 2003 | CNY | 1.5047 | 1.5069 | 1.4707 | 1.4934 | 1.4934 | -0.013 (-0.90%) | 3,146,508 |
| 29 May 2003 | CNY | 1.4481 | 1.5318 | 1.4368 | 1.5069 | 1.5069 | +0.054 (+3.74%) | 5,229,138 |
| 28 May 2003 | CNY | 1.4526 | 1.4888 | 1.4458 | 1.4526 | 1.4526 | 0.0 (0.0%) | 1,570,967 |
| 27 May 2003 | CNY | 1.4594 | 1.4617 | 1.43 | 1.4526 | 1.4526 | -0.014 (-0.93%) | 1,904,377 |
| 26 May 2003 | CNY | 1.473 | 1.5069 | 1.4549 | 1.4662 | 1.4662 | -0.023 (-1.52%) | 1,636,739 |
| 23 May 2003 | CNY | 1.4752 | 1.516 | 1.4504 | 1.4888 | 1.4888 | +0.045 (+3.13%) | 3,147,299 |
| 22 May 2003 | CNY | 1.4436 | 1.4436 | 1.4436 | 1.4436 | 1.4436 | 0.0 (0.0%) | 0 |
| 21 May 2003 | CNY | 1.4639 | 1.4775 | 1.4277 | 1.4436 | 1.4436 | -0.023 (-1.54%) | 1,516,203 |
| 20 May 2003 | CNY | 1.4617 | 1.4707 | 1.4187 | 1.4662 | 1.4662 | +0.004 (+0.31%) | 2,045,694 |
| 19 May 2003 | CNY | 1.4685 | 1.4934 | 1.4458 | 1.4617 | 1.4617 | -0.007 (-0.46%) | 2,134,590 |
| 16 May 2003 | CNY | 1.3915 | 1.4707 | 1.3802 | 1.4685 | 1.4685 | +0.068 (+4.85%) | 4,656,617 |
| 15 May 2003 | CNY | 1.43 | 1.4934 | 1.3961 | 1.4006 | 1.4006 | +0.011 (+0.81%) | 8,671,287 |
| 14 May 2003 | CNY | 1.2648 | 1.3893 | 1.2648 | 1.3893 | 1.3893 | +0.127 (+10.03%) | 2,743,197 |
| 13 May 2003 | CNY | 1.335 | 1.335 | 1.2173 | 1.2626 | 1.2626 | -0.081 (-6.06%) | 2,907,628 |
| 12 May 2003 | CNY | 1.4142 | 1.4142 | 1.335 | 1.344 | 1.344 | -0.07 (-4.96%) | 1,487,644 |
