| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2003 | CNY | 1.6033 | 1.66 | 1.6 | 1.65 | 1.65 | +0.033 (+2.06%) | 4,639,191 |
| 23 Jun 2003 | CNY | 1.6867 | 1.7067 | 1.6133 | 1.6167 | 1.6167 | -0.08 (-4.72%) | 8,962,815 |
| 20 Jun 2003 | CNY | 1.7 | 1.7367 | 1.6867 | 1.6967 | 1.6967 | -0.017 (-0.97%) | 3,912,345 |
| 19 Jun 2003 | CNY | 1.7033 | 1.7433 | 1.69 | 1.7133 | 1.7133 | -0.007 (-0.39%) | 4,880,907 |
| 18 Jun 2003 | CNY | 1.7 | 1.7433 | 1.6833 | 1.72 | 1.72 | +0.003 (+0.19%) | 7,262,010 |
| 17 Jun 2003 | CNY | 1.82 | 1.83 | 1.7 | 1.7167 | 1.7167 | -0.07 (-3.92%) | 18,986,295 |
| 16 Jun 2003 | CNY | 1.7167 | 1.7867 | 1.7033 | 1.7867 | 1.7867 | +0.087 (+5.10%) | 27,290,268 |
| 13 Jun 2003 | CNY | 1.6967 | 1.7233 | 1.68 | 1.7 | 1.7 | +0.02 (+1.19%) | 12,506,451 |
| 12 Jun 2003 | CNY | 1.66 | 1.69 | 1.64 | 1.68 | 1.68 | +0.017 (+1.00%) | 5,845,020 |
| 11 Jun 2003 | CNY | 1.6267 | 1.6733 | 1.6167 | 1.6633 | 1.6633 | +0.033 (+2.04%) | 5,858,052 |
| 10 Jun 2003 | CNY | 1.55 | 1.6333 | 1.5467 | 1.63 | 1.63 | +0.073 (+4.71%) | 6,227,715 |
| 9 Jun 2003 | CNY | 1.5933 | 1.6 | 1.5533 | 1.5567 | 1.5567 | -0.05 (-3.11%) | 3,603,591 |
| 6 Jun 2003 | CNY | 1.6433 | 1.6633 | 1.5967 | 1.6067 | 1.6067 | -0.043 (-2.62%) | 3,987,930 |
| 5 Jun 2003 | CNY | 1.6267 | 1.6767 | 1.6233 | 1.65 | 1.65 | +0.013 (+0.81%) | 3,952,284 |
| 4 Jun 2003 | CNY | 1.7 | 1.73 | 1.6333 | 1.6367 | 1.6367 | -0.057 (-3.34%) | 9,740,796 |
| 2 Jun 2003 | CNY | 1.6567 | 1.7033 | 1.6533 | 1.6933 | 1.6933 | +0.043 (+2.62%) | 7,639,626 |
| 30 May 2003 | CNY | 1.64 | 1.6667 | 1.6333 | 1.65 | 1.65 | +0.003 (+0.20%) | 5,199,471 |
| 29 May 2003 | CNY | 1.6667 | 1.6833 | 1.62 | 1.6467 | 1.6467 | -0.033 (-1.98%) | 6,306,048 |
| 28 May 2003 | CNY | 1.67 | 1.72 | 1.67 | 1.68 | 1.68 | +0.017 (+1.00%) | 10,322,598 |
| 27 May 2003 | CNY | 1.6433 | 1.6867 | 1.6267 | 1.6633 | 1.6633 | +0.02 (+1.22%) | 8,697,717 |
| 26 May 2003 | CNY | 1.6 | 1.65 | 1.5933 | 1.6433 | 1.6433 | +0.033 (+2.07%) | 7,379,334 |
| 23 May 2003 | CNY | 1.6233 | 1.64 | 1.57 | 1.61 | 1.61 | -0.023 (-1.43%) | 8,603,337 |
| 22 May 2003 | CNY | 1.6067 | 1.68 | 1.6033 | 1.6333 | 1.6333 | +0.033 (+2.08%) | 9,824,004 |
| 21 May 2003 | CNY | 1.6167 | 1.6267 | 1.5833 | 1.6 | 1.6 | -0.03 (-1.84%) | 5,081,643 |
| 20 May 2003 | CNY | 1.6067 | 1.6433 | 1.5733 | 1.63 | 1.63 | +0.017 (+1.04%) | 8,306,874 |
| 19 May 2003 | CNY | 1.55 | 1.6233 | 1.5433 | 1.6133 | 1.6133 | +0.067 (+4.31%) | 12,065,553 |
| 16 May 2003 | CNY | 1.55 | 1.58 | 1.5333 | 1.5467 | 1.5467 | -0.003 (-0.21%) | 6,813,984 |
| 15 May 2003 | CNY | 1.5 | 1.5667 | 1.4733 | 1.55 | 1.55 | 0.0 (0.0%) | 13,260,768 |
| 14 May 2003 | CNY | 1.5 | 1.65 | 1.5 | 1.55 | 1.55 | -0.03 (-1.90%) | 18,693,570 |
| 13 May 2003 | CNY | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.083 (-5.01%) | 263,100 |
