| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2003 | CNY | 8.4286 | 8.5357 | 8.3571 | 8.4643 | 8.4643 | -0.029 (-0.34%) | 116,970 |
| 29 May 2003 | CNY | 8.3928 | 8.5 | 8.3214 | 8.4928 | 8.4928 | -0.029 (-0.34%) | 94,150 |
| 28 May 2003 | CNY | 8.5 | 8.5571 | 8.3571 | 8.5214 | 8.5214 | -0.021 (-0.25%) | 162,781 |
| 27 May 2003 | CNY | 8.5714 | 8.5714 | 8.4071 | 8.5428 | 8.5428 | +0.036 (+0.42%) | 119,935 |
| 26 May 2003 | CNY | 8.5 | 8.6428 | 8.4714 | 8.5071 | 8.5071 | +0.007 (+0.08%) | 278,320 |
| 23 May 2003 | CNY | 8.1428 | 8.5714 | 8.1428 | 8.5 | 8.5 | +0.086 (+1.02%) | 213,054 |
| 22 May 2003 | CNY | 8.2143 | 8.4857 | 8.0928 | 8.4143 | 8.4143 | +0.143 (+1.73%) | 154,980 |
| 21 May 2003 | CNY | 8.0857 | 8.2857 | 8.0214 | 8.2714 | 8.2714 | -0.079 (-0.94%) | 51,836 |
| 20 May 2003 | CNY | 8.0071 | 8.5286 | 8.0071 | 8.35 | 8.35 | +0.171 (+2.10%) | 95,936 |
| 19 May 2003 | CNY | 8.2571 | 8.35 | 8.0714 | 8.1786 | 8.1786 | -0.043 (-0.52%) | 32,270 |
| 16 May 2003 | CNY | 8.2071 | 8.2571 | 8.1143 | 8.2214 | 8.2214 | +0.007 (+0.09%) | 82,535 |
| 15 May 2003 | CNY | 8.1571 | 8.3214 | 8.0714 | 8.2143 | 8.2143 | +0.086 (+1.05%) | 308,826 |
| 14 May 2003 | CNY | 7.6786 | 8.2857 | 7.6786 | 8.1286 | 8.1286 | +0.343 (+4.40%) | 174,552 |
| 13 May 2003 | CNY | 8.0357 | 8.1786 | 7.6428 | 7.7857 | 7.7857 | -0.371 (-4.55%) | 109,831 |
| 12 May 2003 | CNY | 8.4143 | 8.4143 | 8.15 | 8.1571 | 8.1571 | -0.272 (-3.22%) | 221,900 |
| 30 Apr 2003 | CNY | 8.5857 | 8.5857 | 8.3928 | 8.4286 | 8.4286 | 0.0 (0.0%) | 126,000 |
| 29 Apr 2003 | CNY | 8.6714 | 8.7 | 8.4286 | 8.4286 | 8.4286 | -0.243 (-2.80%) | 87,500 |
| 28 Apr 2003 | CNY | 8.6643 | 8.7071 | 8.3928 | 8.6714 | 8.6714 | +0.007 (+0.08%) | 513,101 |
| 25 Apr 2003 | CNY | 8.8928 | 8.8928 | 8.4357 | 8.6643 | 8.6643 | -0.071 (-0.82%) | 282,870 |
| 24 Apr 2003 | CNY | 8.8428 | 8.8428 | 8.5714 | 8.7357 | 8.7357 | +0.071 (+0.82%) | 296,975 |
| 23 Apr 2003 | CNY | 8.7357 | 8.75 | 8.6428 | 8.6643 | 8.6643 | -0.114 (-1.30%) | 106,012 |
| 22 Apr 2003 | CNY | 8.75 | 8.9285 | 8.6786 | 8.7786 | 8.7786 | +0.029 (+0.33%) | 76,720 |
| 21 Apr 2003 | CNY | 8.9143 | 8.9143 | 8.7143 | 8.75 | 8.75 | -0.15 (-1.69%) | 91,560 |
| 18 Apr 2003 | CNY | 9.1285 | 9.1285 | 8.8643 | 8.9 | 8.9 | -0.2 (-2.20%) | 154,560 |
| 17 Apr 2003 | CNY | 9.2143 | 9.2143 | 8.9571 | 9.1 | 9.1 | -0.071 (-0.78%) | 203,606 |
| 16 Apr 2003 | CNY | 9.0785 | 9.25 | 8.9857 | 9.1714 | 9.1714 | +0.171 (+1.90%) | 1,059,405 |
| 15 Apr 2003 | CNY | 8.7857 | 9 | 8.7428 | 9 | 9 | +0.214 (+2.44%) | 608,090 |
| 14 Apr 2003 | CNY | 8.8643 | 8.9928 | 8.7214 | 8.7857 | 8.7857 | -0.086 (-0.97%) | 305,702 |
| 11 Apr 2003 | CNY | 8.6786 | 8.8928 | 8.5928 | 8.8714 | 8.8714 | +0.193 (+2.22%) | 581,311 |
| 10 Apr 2003 | CNY | 8.6286 | 8.7857 | 8.5571 | 8.6786 | 8.6786 | +0.05 (+0.58%) | 1,286,348 |
