| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2003 | CNY | 6.9846 | 7.1154 | 6.9846 | 7.0385 | 7.0385 | +0.054 (+0.77%) | 135,909 |
| 23 Jun 2003 | CNY | 7.0154 | 7.0385 | 6.8462 | 6.9846 | 6.9846 | -0.031 (-0.44%) | 612,641 |
| 20 Jun 2003 | CNY | 7 | 7.0692 | 7 | 7.0154 | 7.0154 | +0.015 (+0.22%) | 138,609 |
| 19 Jun 2003 | CNY | 7.0846 | 7.1539 | 6.9769 | 7 | 7 | -0.046 (-0.66%) | 272,725 |
| 18 Jun 2003 | CNY | 7.0077 | 7.1385 | 7 | 7.0462 | 7.0462 | +0.054 (+0.77%) | 185,688 |
| 17 Jun 2003 | CNY | 7.0308 | 7.0692 | 6.9615 | 6.9923 | 6.9923 | -0.046 (-0.66%) | 460,224 |
| 16 Jun 2003 | CNY | 7.0923 | 7.1385 | 6.9846 | 7.0385 | 7.0385 | -0.077 (-1.08%) | 305,566 |
| 13 Jun 2003 | CNY | 7.1077 | 7.1539 | 7.1 | 7.1154 | 7.1154 | +0.008 (+0.11%) | 290,043 |
| 12 Jun 2003 | CNY | 7.1385 | 7.2 | 7.0846 | 7.1077 | 7.1077 | -0.031 (-0.43%) | 267,576 |
| 11 Jun 2003 | CNY | 7.2539 | 7.2539 | 7.0769 | 7.1385 | 7.1385 | -0.085 (-1.17%) | 498,729 |
| 10 Jun 2003 | CNY | 7.2769 | 7.3769 | 7.0769 | 7.2231 | 7.2231 | -0.115 (-1.57%) | 704,724 |
| 9 Jun 2003 | CNY | 7.3077 | 7.4231 | 7.2 | 7.3385 | 7.3385 | -0.054 (-0.73%) | 506,616 |
| 6 Jun 2003 | CNY | 7.3846 | 7.4308 | 7.3308 | 7.3923 | 7.3923 | -0.062 (-0.83%) | 312,559 |
| 5 Jun 2003 | CNY | 7.4231 | 7.5539 | 7.3308 | 7.4539 | 7.4539 | +0.023 (+0.31%) | 332,000 |
| 4 Jun 2003 | CNY | 7.5231 | 7.5231 | 7.3154 | 7.4308 | 7.4308 | -0.108 (-1.43%) | 869,291 |
| 3 Jun 2003 | CNY | 7.6 | 7.6308 | 7.4615 | 7.5385 | 7.5385 | -0.085 (-1.11%) | 495,157 |
| 2 Jun 2003 | CNY | 7.4 | 7.6539 | 7.4 | 7.6231 | 7.6231 | +0.223 (+3.01%) | 1,293,137 |
| 30 May 2003 | CNY | 7.4231 | 7.4769 | 7.3462 | 7.4 | 7.4 | -0.023 (-0.31%) | 665,758 |
| 29 May 2003 | CNY | 7.4385 | 7.4385 | 7.3385 | 7.4231 | 7.4231 | -0.054 (-0.72%) | 417,449 |
| 28 May 2003 | CNY | 7.3692 | 7.5231 | 7.3692 | 7.4769 | 7.4769 | +0.077 (+1.04%) | 848,081 |
| 27 May 2003 | CNY | 7.3923 | 7.4231 | 7.3462 | 7.4 | 7.4 | +0.008 (+0.10%) | 751,137 |
| 26 May 2003 | CNY | 7.4462 | 7.4462 | 7.3539 | 7.3923 | 7.3923 | -0.038 (-0.52%) | 990,980 |
| 23 May 2003 | CNY | 7.4462 | 7.5615 | 7.3539 | 7.4308 | 7.4308 | -0.031 (-0.41%) | 1,918,133 |
| 22 May 2003 | CNY | 7.5462 | 7.6077 | 7.4385 | 7.4615 | 7.4615 | -0.077 (-1.02%) | 732,126 |
| 21 May 2003 | CNY | 7.4615 | 7.6231 | 7.4615 | 7.5385 | 7.5385 | +0.077 (+1.03%) | 2,010,232 |
| 20 May 2003 | CNY | 7.5231 | 7.5308 | 7.3692 | 7.4615 | 7.4615 | -0.146 (-1.92%) | 559,611 |
| 19 May 2003 | CNY | 7.5692 | 7.6231 | 7.4462 | 7.6077 | 7.6077 | +0.038 (+0.51%) | 1,090,729 |
| 16 May 2003 | CNY | 7.4769 | 7.5769 | 7.3154 | 7.5692 | 7.5692 | +0.108 (+1.44%) | 1,191,257 |
| 15 May 2003 | CNY | 7.4308 | 7.4769 | 7.2923 | 7.4615 | 7.4615 | +0.046 (+0.62%) | 919,046 |
| 14 May 2003 | CNY | 7.2769 | 7.5154 | 7.2769 | 7.4154 | 7.4154 | -0.015 (-0.21%) | 1,310,303 |
