| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2003 | CNY | 1.8498 | 1.8544 | 1.8178 | 1.8498 | 1.8498 | 0.0 (0.0%) | 8,179,492 |
| 3 Jun 2003 | CNY | 1.8132 | 1.8544 | 1.8086 | 1.8498 | 1.8498 | +0.037 (+2.02%) | 15,791,058 |
| 2 Jun 2003 | CNY | 1.8223 | 1.8269 | 1.804 | 1.8132 | 1.8132 | -0.009 (-0.50%) | 3,003,655 |
| 30 May 2003 | CNY | 1.7995 | 1.8223 | 1.7995 | 1.8223 | 1.8223 | +0.023 (+1.27%) | 4,706,019 |
| 29 May 2003 | CNY | 1.7995 | 1.8086 | 1.7857 | 1.7995 | 1.7995 | -0.004 (-0.25%) | 3,285,703 |
| 28 May 2003 | CNY | 1.8269 | 1.8269 | 1.7949 | 1.804 | 1.804 | -0.023 (-1.25%) | 4,220,754 |
| 27 May 2003 | CNY | 1.8315 | 1.8452 | 1.8086 | 1.8269 | 1.8269 | +0.005 (+0.25%) | 3,103,769 |
| 26 May 2003 | CNY | 1.7857 | 1.8223 | 1.7857 | 1.8223 | 1.8223 | +0.027 (+1.53%) | 4,043,066 |
| 23 May 2003 | CNY | 1.7949 | 1.7949 | 1.7766 | 1.7949 | 1.7949 | 0.0 (0.0%) | 3,954,990 |
| 22 May 2003 | CNY | 1.7857 | 1.7949 | 1.7766 | 1.7949 | 1.7949 | 0.0 (0.0%) | 1,959,860 |
| 21 May 2003 | CNY | 1.804 | 1.8132 | 1.7903 | 1.7949 | 1.7949 | -0.005 (-0.26%) | 1,755,189 |
| 20 May 2003 | CNY | 1.8223 | 1.8223 | 1.7857 | 1.7995 | 1.7995 | -0.023 (-1.25%) | 2,666,923 |
| 19 May 2003 | CNY | 1.8132 | 1.8269 | 1.7903 | 1.8223 | 1.8223 | -0.005 (-0.25%) | 3,736,358 |
| 16 May 2003 | CNY | 1.7857 | 1.8865 | 1.7766 | 1.8269 | 1.8269 | +0.041 (+2.31%) | 7,264,248 |
| 15 May 2003 | CNY | 1.7491 | 1.7995 | 1.7491 | 1.7857 | 1.7857 | +0.041 (+2.36%) | 4,560,443 |
| 14 May 2003 | CNY | 1.7125 | 1.7445 | 1.7033 | 1.7445 | 1.7445 | +0.032 (+1.87%) | 2,599,813 |
| 13 May 2003 | CNY | 1.7674 | 1.7674 | 1.7033 | 1.7125 | 1.7125 | -0.055 (-3.11%) | 4,809,919 |
| 30 Apr 2003 | CNY | 1.7674 | 1.7811 | 1.7537 | 1.7674 | 1.7674 | 0.0 (0.0%) | 3,206,177 |
| 29 Apr 2003 | CNY | 1.7949 | 1.7949 | 1.7628 | 1.7674 | 1.7674 | -0.028 (-1.53%) | 2,678,603 |
| 28 Apr 2003 | CNY | 1.772 | 1.7995 | 1.7445 | 1.7949 | 1.7949 | +0.018 (+1.03%) | 4,122,107 |
| 25 Apr 2003 | CNY | 1.7811 | 1.7949 | 1.7674 | 1.7766 | 1.7766 | 0.0 (0.0%) | 2,020,121 |
| 24 Apr 2003 | CNY | 1.7949 | 1.8269 | 1.7628 | 1.7766 | 1.7766 | -0.018 (-1.02%) | 3,117,085 |
| 23 Apr 2003 | CNY | 1.8315 | 1.8361 | 1.7949 | 1.7949 | 1.7949 | -0.032 (-1.75%) | 2,606,208 |
| 22 Apr 2003 | CNY | 1.8132 | 1.8452 | 1.8132 | 1.8269 | 1.8269 | +0.014 (+0.76%) | 2,156,348 |
| 21 Apr 2003 | CNY | 1.8544 | 1.859 | 1.804 | 1.8132 | 1.8132 | -0.037 (-1.98%) | 6,029,593 |
| 18 Apr 2003 | CNY | 1.859 | 1.8681 | 1.8315 | 1.8498 | 1.8498 | -0.009 (-0.49%) | 4,281,932 |
| 17 Apr 2003 | CNY | 1.859 | 1.8773 | 1.8269 | 1.859 | 1.859 | -0.005 (-0.25%) | 6,377,063 |
| 16 Apr 2003 | CNY | 1.9231 | 1.9277 | 1.859 | 1.8636 | 1.8636 | -0.059 (-3.09%) | 9,816,199 |
| 15 Apr 2003 | CNY | 1.9506 | 1.9689 | 1.9139 | 1.9231 | 1.9231 | -0.028 (-1.41%) | 10,257,916 |
| 14 Apr 2003 | CNY | 1.8681 | 1.9826 | 1.859 | 1.9506 | 1.9506 | +0.083 (+4.42%) | 18,536,147 |
