| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2003 | CNY | 6.9524 | 7.0476 | 6.8989 | 6.9643 | 6.9643 | -0.059 (-0.85%) | 1,180,705 |
| 2 Jun 2003 | CNY | 7.1606 | 7.2082 | 6.8454 | 7.0238 | 7.0238 | -0.137 (-1.91%) | 551,948 |
| 30 May 2003 | CNY | 7.0179 | 7.3033 | 6.774 | 7.1606 | 7.1606 | +0.214 (+3.08%) | 659,608 |
| 29 May 2003 | CNY | 6.9405 | 7.0179 | 6.8335 | 6.9465 | 6.9465 | +0.006 (+0.09%) | 164,295 |
| 28 May 2003 | CNY | 7.0238 | 7.0773 | 6.9049 | 6.9405 | 6.9405 | -0.083 (-1.19%) | 242,482 |
| 27 May 2003 | CNY | 6.9346 | 7.1071 | 6.9286 | 7.0238 | 7.0238 | +0.077 (+1.11%) | 323,908 |
| 26 May 2003 | CNY | 6.8216 | 6.9465 | 6.78 | 6.9465 | 6.9465 | +0.119 (+1.74%) | 656,151 |
| 23 May 2003 | CNY | 6.7859 | 6.8335 | 6.7562 | 6.8275 | 6.8275 | +0.006 (+0.09%) | 258,149 |
| 22 May 2003 | CNY | 6.78 | 6.8513 | 6.7621 | 6.8216 | 6.8216 | -0.006 (-0.09%) | 98,674 |
| 21 May 2003 | CNY | 6.8454 | 6.8692 | 6.7205 | 6.8275 | 6.8275 | -0.036 (-0.52%) | 221,618 |
| 20 May 2003 | CNY | 6.7562 | 6.9286 | 6.7562 | 6.8632 | 6.8632 | +0.059 (+0.87%) | 369,989 |
| 19 May 2003 | CNY | 6.7383 | 6.8394 | 6.661 | 6.8037 | 6.8037 | +0.042 (+0.62%) | 312,252 |
| 16 May 2003 | CNY | 6.6789 | 6.9286 | 6.6789 | 6.7621 | 6.7621 | +0.059 (+0.89%) | 134,833 |
| 15 May 2003 | CNY | 6.7443 | 6.7443 | 6.6313 | 6.7026 | 6.7026 | -0.059 (-0.88%) | 236,467 |
| 14 May 2003 | CNY | 6.7145 | 6.78 | 6.6313 | 6.7621 | 6.7621 | +0.042 (+0.62%) | 193,433 |
| 13 May 2003 | CNY | 6.893 | 7 | 6.7145 | 6.7205 | 6.7205 | -0.22 (-3.17%) | 201,098 |
| 12 May 2003 | CNY | 6.9643 | 7.0476 | 6.8335 | 6.9405 | 6.9405 | -0.066 (-0.93%) | 91,974 |
| 30 Apr 2003 | CNY | 6.8275 | 7.0297 | 6.8275 | 7.006 | 7.006 | +0.149 (+2.17%) | 279,239 |
| 29 Apr 2003 | CNY | 6.8513 | 6.8632 | 6.7681 | 6.8573 | 6.8573 | -0.006 (-0.09%) | 170,041 |
| 28 Apr 2003 | CNY | 6.8275 | 6.8811 | 6.661 | 6.8632 | 6.8632 | +0.012 (+0.17%) | 403,889 |
| 25 Apr 2003 | CNY | 7.006 | 7.006 | 6.8097 | 6.8513 | 6.8513 | -0.155 (-2.21%) | 207,151 |
| 24 Apr 2003 | CNY | 7.0119 | 7.0357 | 6.8573 | 7.006 | 7.006 | -0.03 (-0.42%) | 520,326 |
| 23 Apr 2003 | CNY | 7.0357 | 7.1249 | 6.9584 | 7.0357 | 7.0357 | -0.012 (-0.17%) | 207,035 |
| 22 Apr 2003 | CNY | 7.0357 | 7.0773 | 6.9286 | 7.0476 | 7.0476 | -0.03 (-0.42%) | 381,650 |
| 21 Apr 2003 | CNY | 7.1249 | 7.2438 | 6.5421 | 7.0773 | 7.0773 | -0.048 (-0.67%) | 1,155,149 |
| 18 Apr 2003 | CNY | 7.1427 | 7.1963 | 7.0654 | 7.1249 | 7.1249 | -0.006 (-0.08%) | 381,253 |
| 17 Apr 2003 | CNY | 7.2557 | 7.2855 | 7.0179 | 7.1308 | 7.1308 | -0.155 (-2.12%) | 693,625 |
| 16 Apr 2003 | CNY | 7.1963 | 7.5531 | 7.0892 | 7.2855 | 7.2855 | +0.131 (+1.83%) | 2,528,295 |
| 15 Apr 2003 | CNY | 7.2557 | 7.4044 | 7.1071 | 7.1546 | 7.1546 | -0.119 (-1.64%) | 2,635,037 |
| 14 Apr 2003 | CNY | 6.9167 | 7.2855 | 6.8097 | 7.2736 | 7.2736 | +0.357 (+5.16%) | 6,290,547 |
