| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2003 | CNY | 1.4725 | 1.4925 | 1.4275 | 1.44 | 1.44 | -0.085 (-5.57%) | 1,208,000 |
| 26 Jun 2003 | CNY | 1.4875 | 1.55 | 1.4775 | 1.525 | 1.525 | +0.028 (+1.84%) | 1,296,244 |
| 25 Jun 2003 | CNY | 1.5075 | 1.525 | 1.4925 | 1.4975 | 1.4975 | -0.013 (-0.83%) | 851,196 |
| 24 Jun 2003 | CNY | 1.4975 | 1.5175 | 1.4875 | 1.51 | 1.51 | +0.007 (+0.50%) | 831,396 |
| 23 Jun 2003 | CNY | 1.535 | 1.5475 | 1.5 | 1.5025 | 1.5025 | -0.05 (-3.22%) | 1,463,140 |
| 20 Jun 2003 | CNY | 1.5575 | 1.565 | 1.535 | 1.5525 | 1.5525 | -0.015 (-0.96%) | 1,065,960 |
| 19 Jun 2003 | CNY | 1.54 | 1.57 | 1.5275 | 1.5675 | 1.5675 | +0.028 (+1.79%) | 1,506,948 |
| 18 Jun 2003 | CNY | 1.555 | 1.5725 | 1.54 | 1.54 | 1.54 | -0.015 (-0.96%) | 1,528,400 |
| 17 Jun 2003 | CNY | 1.56 | 1.575 | 1.5425 | 1.555 | 1.555 | -0.02 (-1.27%) | 1,599,852 |
| 16 Jun 2003 | CNY | 1.5925 | 1.615 | 1.575 | 1.575 | 1.575 | -0.018 (-1.10%) | 2,223,604 |
| 13 Jun 2003 | CNY | 1.6125 | 1.6225 | 1.5775 | 1.5925 | 1.5925 | +0.007 (+0.47%) | 6,506,404 |
| 12 Jun 2003 | CNY | 1.5625 | 1.59 | 1.5375 | 1.585 | 1.585 | +0.035 (+2.26%) | 3,402,960 |
| 11 Jun 2003 | CNY | 1.5175 | 1.55 | 1.51 | 1.55 | 1.55 | +0.03 (+1.97%) | 1,574,600 |
| 10 Jun 2003 | CNY | 1.4825 | 1.5425 | 1.4725 | 1.52 | 1.52 | +0.035 (+2.36%) | 1,920,704 |
| 9 Jun 2003 | CNY | 1.4975 | 1.5075 | 1.475 | 1.485 | 1.485 | -0.03 (-1.98%) | 1,159,932 |
| 6 Jun 2003 | CNY | 1.55 | 1.555 | 1.5125 | 1.515 | 1.515 | -0.033 (-2.10%) | 1,225,200 |
| 5 Jun 2003 | CNY | 1.545 | 1.5625 | 1.5375 | 1.5475 | 1.5475 | 0.0 (0.0%) | 1,619,648 |
| 4 Jun 2003 | CNY | 1.55 | 1.575 | 1.5125 | 1.5475 | 1.5475 | -0.015 (-0.96%) | 2,290,296 |
| 3 Jun 2003 | CNY | 1.595 | 1.6125 | 1.5525 | 1.5625 | 1.5625 | -0.033 (-2.04%) | 2,795,696 |
| 2 Jun 2003 | CNY | 1.6125 | 1.6225 | 1.59 | 1.595 | 1.595 | -0.018 (-1.09%) | 2,843,896 |
| 30 May 2003 | CNY | 1.5825 | 1.63 | 1.555 | 1.6125 | 1.6125 | +0.033 (+2.06%) | 5,589,048 |
| 29 May 2003 | CNY | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | +0.055 (+3.61%) | 4,541,676 |
| 28 May 2003 | CNY | 1.5475 | 1.5675 | 1.525 | 1.525 | 1.525 | -0.022 (-1.45%) | 2,643,040 |
| 27 May 2003 | CNY | 1.515 | 1.575 | 1.515 | 1.5475 | 1.5475 | +0.035 (+2.31%) | 4,374,796 |
| 26 May 2003 | CNY | 1.505 | 1.525 | 1.495 | 1.5125 | 1.5125 | +0.013 (+0.83%) | 2,258,196 |
| 23 May 2003 | CNY | 1.4725 | 1.545 | 1.4625 | 1.5 | 1.5 | +0.028 (+1.87%) | 3,734,292 |
| 22 May 2003 | CNY | 1.45 | 1.5075 | 1.45 | 1.4725 | 1.4725 | +0.01 (+0.68%) | 1,796,400 |
| 21 May 2003 | CNY | 1.4925 | 1.5 | 1.455 | 1.4625 | 1.4625 | -0.03 (-2.01%) | 1,483,952 |
| 20 May 2003 | CNY | 1.51 | 1.52 | 1.47 | 1.4925 | 1.4925 | -0.018 (-1.16%) | 1,909,652 |
| 19 May 2003 | CNY | 1.475 | 1.5375 | 1.4625 | 1.51 | 1.51 | +0.033 (+2.20%) | 2,290,360 |
