| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2003 | CNY | 1.6075 | 1.6075 | 1.5788 | 1.6025 | 1.6025 | -0.01 (-0.62%) | 830,688 |
| 20 Jun 2003 | CNY | 1.6213 | 1.645 | 1.61 | 1.6125 | 1.6125 | -0.006 (-0.39%) | 255,200 |
| 19 Jun 2003 | CNY | 1.6175 | 1.625 | 1.61 | 1.6188 | 1.6188 | -0.003 (-0.15%) | 411,120 |
| 18 Jun 2003 | CNY | 1.625 | 1.6288 | 1.6138 | 1.6213 | 1.6213 | -0.009 (-0.53%) | 551,600 |
| 17 Jun 2003 | CNY | 1.6275 | 1.6313 | 1.6138 | 1.63 | 1.63 | 0.0 (0.0%) | 256,800 |
| 16 Jun 2003 | CNY | 1.6338 | 1.635 | 1.61 | 1.63 | 1.63 | -0.014 (-0.84%) | 319,120 |
| 13 Jun 2003 | CNY | 1.625 | 1.6475 | 1.625 | 1.6438 | 1.6438 | +0.011 (+0.69%) | 285,760 |
| 12 Jun 2003 | CNY | 1.65 | 1.65 | 1.63 | 1.6325 | 1.6325 | -0.009 (-0.54%) | 338,400 |
| 11 Jun 2003 | CNY | 1.625 | 1.6438 | 1.625 | 1.6413 | 1.6413 | +0.009 (+0.54%) | 220,256 |
| 10 Jun 2003 | CNY | 1.615 | 1.6463 | 1.6125 | 1.6325 | 1.6325 | +0.014 (+0.85%) | 583,824 |
| 9 Jun 2003 | CNY | 1.6263 | 1.6288 | 1.6063 | 1.6188 | 1.6188 | -0.018 (-1.07%) | 579,200 |
| 6 Jun 2003 | CNY | 1.65 | 1.6625 | 1.6313 | 1.6363 | 1.6363 | -0.026 (-1.58%) | 548,800 |
| 5 Jun 2003 | CNY | 1.6725 | 1.6813 | 1.66 | 1.6625 | 1.6625 | -0.013 (-0.75%) | 540,800 |
| 4 Jun 2003 | CNY | 1.65 | 1.6813 | 1.65 | 1.675 | 1.675 | +0.005 (+0.30%) | 1,019,120 |
| 3 Jun 2003 | CNY | 1.6575 | 1.675 | 1.6413 | 1.67 | 1.67 | +0.011 (+0.68%) | 1,190,112 |
| 2 Jun 2003 | CNY | 1.6625 | 1.6688 | 1.625 | 1.6588 | 1.6588 | -0.004 (-0.22%) | 902,744 |
| 30 May 2003 | CNY | 1.615 | 1.7 | 1.615 | 1.6625 | 1.6625 | +0.05 (+3.10%) | 1,540,800 |
| 29 May 2003 | CNY | 1.6188 | 1.63 | 1.6013 | 1.6125 | 1.6125 | -0.011 (-0.70%) | 1,395,192 |
| 28 May 2003 | CNY | 1.6313 | 1.6475 | 1.6213 | 1.6238 | 1.6238 | -0.013 (-0.76%) | 1,785,536 |
| 27 May 2003 | CNY | 1.6425 | 1.6463 | 1.6275 | 1.6363 | 1.6363 | -0.004 (-0.23%) | 1,125,672 |
| 26 May 2003 | CNY | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -0.007 (-0.46%) | 1,442,440 |
| 23 May 2003 | CNY | 1.6625 | 1.675 | 1.6438 | 1.6475 | 1.6475 | -0.037 (-2.23%) | 944,800 |
| 22 May 2003 | CNY | 1.6625 | 1.6863 | 1.6513 | 1.685 | 1.685 | -0.001 (-0.08%) | 891,920 |
| 21 May 2003 | CNY | 1.6625 | 1.6963 | 1.6625 | 1.6863 | 1.6863 | +0.016 (+0.98%) | 299,440 |
| 20 May 2003 | CNY | 1.6625 | 1.6875 | 1.65 | 1.67 | 1.67 | -0.005 (-0.30%) | 730,656 |
| 19 May 2003 | CNY | 1.6388 | 1.7 | 1.6388 | 1.675 | 1.675 | +0.005 (+0.30%) | 705,760 |
| 16 May 2003 | CNY | 1.6438 | 1.6813 | 1.625 | 1.67 | 1.67 | +0.009 (+0.52%) | 1,095,208 |
| 15 May 2003 | CNY | 1.6263 | 1.6675 | 1.6263 | 1.6613 | 1.6613 | -0.013 (-0.75%) | 1,435,448 |
| 14 May 2003 | CNY | 1.5813 | 1.6813 | 1.5813 | 1.6738 | 1.6738 | +0.049 (+3.00%) | 1,758,224 |
| 13 May 2003 | CNY | 1.6625 | 1.685 | 1.6 | 1.625 | 1.625 | -0.068 (-3.99%) | 3,975,960 |
