| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2003 | CNY | 1.1318 | 1.1381 | 1.1225 | 1.1256 | 1.1256 | -0.009 (-0.83%) | 1,072,317 |
| 19 Jun 2003 | CNY | 1.1536 | 1.1536 | 1.1225 | 1.135 | 1.135 | -0.017 (-1.48%) | 1,954,936 |
| 18 Jun 2003 | CNY | 1.1629 | 1.166 | 1.1505 | 1.1521 | 1.1521 | -0.006 (-0.54%) | 982,321 |
| 17 Jun 2003 | CNY | 1.1583 | 1.166 | 1.1521 | 1.1583 | 1.1583 | 0.0 (0.0%) | 863,818 |
| 16 Jun 2003 | CNY | 1.166 | 1.166 | 1.1536 | 1.1583 | 1.1583 | -0.005 (-0.40%) | 1,134,013 |
| 13 Jun 2003 | CNY | 1.1505 | 1.166 | 1.1505 | 1.1629 | 1.1629 | +0.011 (+0.94%) | 1,670,674 |
| 12 Jun 2003 | CNY | 1.1474 | 1.1583 | 1.1474 | 1.1521 | 1.1521 | -0.006 (-0.54%) | 1,092,430 |
| 11 Jun 2003 | CNY | 1.1427 | 1.1598 | 1.135 | 1.1583 | 1.1583 | +0.023 (+2.05%) | 1,524,313 |
| 10 Jun 2003 | CNY | 1.1334 | 1.1489 | 1.1334 | 1.135 | 1.135 | +0.003 (+0.28%) | 1,290,523 |
| 9 Jun 2003 | CNY | 1.1427 | 1.1583 | 1.1303 | 1.1318 | 1.1318 | -0.019 (-1.63%) | 1,989,418 |
| 6 Jun 2003 | CNY | 1.166 | 1.1785 | 1.1474 | 1.1505 | 1.1505 | -0.028 (-2.38%) | 2,506,429 |
| 5 Jun 2003 | CNY | 1.2018 | 1.2018 | 1.1785 | 1.1785 | 1.1785 | -0.022 (-1.82%) | 2,773,724 |
| 4 Jun 2003 | CNY | 1.2018 | 1.208 | 1.1754 | 1.2003 | 1.2003 | +0.002 (+0.13%) | 4,461,719 |
| 3 Jun 2003 | CNY | 1.2407 | 1.2438 | 1.1971 | 1.1987 | 1.1987 | -0.028 (-2.28%) | 15,951,599 |
| 2 Jun 2003 | CNY | 1.1971 | 1.2282 | 1.1785 | 1.2267 | 1.2267 | +0.036 (+3.01%) | 12,164,628 |
| 30 May 2003 | CNY | 1.1816 | 1.2003 | 1.1676 | 1.1909 | 1.1909 | +0.011 (+0.92%) | 7,603,399 |
| 29 May 2003 | CNY | 1.1505 | 1.1847 | 1.1443 | 1.18 | 1.18 | +0.029 (+2.56%) | 5,053,090 |
| 28 May 2003 | CNY | 1.1692 | 1.1816 | 1.1489 | 1.1505 | 1.1505 | -0.017 (-1.46%) | 4,181,039 |
| 27 May 2003 | CNY | 1.1598 | 1.1754 | 1.1505 | 1.1676 | 1.1676 | +0.009 (+0.80%) | 3,952,176 |
| 26 May 2003 | CNY | 1.1536 | 1.166 | 1.1474 | 1.1583 | 1.1583 | +0.008 (+0.68%) | 3,077,147 |
| 23 May 2003 | CNY | 1.1489 | 1.166 | 1.1427 | 1.1505 | 1.1505 | +0.002 (+0.14%) | 3,389,922 |
| 22 May 2003 | CNY | 1.1272 | 1.1505 | 1.1225 | 1.1489 | 1.1489 | +0.017 (+1.51%) | 1,863,518 |
| 21 May 2003 | CNY | 1.1225 | 1.1396 | 1.1225 | 1.1318 | 1.1318 | +0.003 (+0.27%) | 2,096,189 |
| 20 May 2003 | CNY | 1.1505 | 1.1505 | 1.121 | 1.1287 | 1.1287 | -0.028 (-2.42%) | 2,224,508 |
| 19 May 2003 | CNY | 1.1505 | 1.1738 | 1.1396 | 1.1567 | 1.1567 | +0.006 (+0.54%) | 3,097,035 |
| 16 May 2003 | CNY | 1.1629 | 1.1738 | 1.1443 | 1.1505 | 1.1505 | -0.015 (-1.33%) | 2,857,443 |
| 15 May 2003 | CNY | 1.1287 | 1.18 | 1.1241 | 1.166 | 1.166 | +0.043 (+3.88%) | 7,783,920 |
| 14 May 2003 | CNY | 1.0961 | 1.1241 | 1.093 | 1.1225 | 1.1225 | +0.012 (+1.12%) | 3,746,082 |
| 13 May 2003 | CNY | 1.1256 | 1.1318 | 1.0805 | 1.1101 | 1.1101 | -0.015 (-1.38%) | 4,920,649 |
| 12 May 2003 | CNY | 1.1194 | 1.1287 | 1.1116 | 1.1256 | 1.1256 | +0.012 (+1.11%) | 2,129,468 |
