| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 12 May 2003 | CNY | 1.7 | 1.7 | 1.6613 | 1.6925 | 1.6925 | +0.004 (+0.22%) | 2,533,288 |
| 30 Apr 2003 | CNY | 1.6938 | 1.7063 | 1.675 | 1.6888 | 1.6888 | +0.004 (+0.23%) | 3,708,360 |
| 29 Apr 2003 | CNY | 1.725 | 1.725 | 1.685 | 1.685 | 1.685 | -0.046 (-2.67%) | 2,242,400 |
| 28 Apr 2003 | CNY | 1.6875 | 1.75 | 1.65 | 1.7313 | 1.7313 | +0.043 (+2.52%) | 4,086,528 |
| 25 Apr 2003 | CNY | 1.7063 | 1.7313 | 1.625 | 1.6888 | 1.6888 | -0.025 (-1.46%) | 2,168,000 |
| 24 Apr 2003 | CNY | 1.775 | 1.775 | 1.7063 | 1.7138 | 1.7138 | -0.08 (-4.46%) | 4,042,800 |
| 22 Apr 2003 | CNY | 1.825 | 1.8375 | 1.7825 | 1.7938 | 1.7938 | -0.046 (-2.51%) | 2,765,680 |
| 21 Apr 2003 | CNY | 1.8275 | 1.8738 | 1.825 | 1.84 | 1.84 | -0.019 (-1.01%) | 3,195,264 |
| 18 Apr 2003 | CNY | 1.8525 | 1.8875 | 1.825 | 1.8588 | 1.8588 | -0.022 (-1.20%) | 5,628,296 |
| 17 Apr 2003 | CNY | 1.85 | 1.9388 | 1.8225 | 1.8813 | 1.8813 | +0.119 (+6.74%) | 33,625,120 |
| 16 Apr 2003 | CNY | 1.75 | 1.7813 | 1.7188 | 1.7625 | 1.7625 | -0.006 (-0.36%) | 6,589,928 |
| 15 Apr 2003 | CNY | 1.7438 | 1.7838 | 1.7313 | 1.7688 | 1.7688 | +0.035 (+2.02%) | 5,852,864 |
| 14 Apr 2003 | CNY | 1.7038 | 1.7438 | 1.6875 | 1.7338 | 1.7338 | +0.024 (+1.39%) | 4,846,800 |
| 11 Apr 2003 | CNY | 1.6938 | 1.7188 | 1.6938 | 1.71 | 1.71 | +0.013 (+0.74%) | 1,821,832 |
| 10 Apr 2003 | CNY | 1.725 | 1.7313 | 1.6875 | 1.6975 | 1.6975 | -0.033 (-1.88%) | 3,613,464 |
| 9 Apr 2003 | CNY | 1.7213 | 1.7475 | 1.7075 | 1.73 | 1.73 | +0.007 (+0.44%) | 1,612,800 |
| 8 Apr 2003 | CNY | 1.7688 | 1.7725 | 1.7125 | 1.7225 | 1.7225 | -0.054 (-3.03%) | 3,285,304 |
| 7 Apr 2003 | CNY | 1.7625 | 1.8488 | 1.7625 | 1.7763 | 1.7763 | +0.004 (+0.21%) | 6,883,944 |
| 3 Apr 2003 | CNY | 1.7538 | 1.7725 | 1.75 | 1.7725 | 1.7725 | +0.01 (+0.57%) | 1,972,232 |
| 2 Apr 2003 | CNY | 1.765 | 1.775 | 1.75 | 1.7625 | 1.7625 | -0.011 (-0.64%) | 1,514,264 |
| 1 Apr 2003 | CNY | 1.7875 | 1.7875 | 1.75 | 1.7738 | 1.7738 | -0.016 (-0.91%) | 2,305,288 |
| 31 Mar 2003 | CNY | 1.765 | 1.8175 | 1.765 | 1.79 | 1.79 | +0.016 (+0.91%) | 5,618,144 |
| 28 Mar 2003 | CNY | 1.7613 | 1.775 | 1.7413 | 1.7738 | 1.7738 | +0.024 (+1.36%) | 6,331,816 |
| 27 Mar 2003 | CNY | 1.75 | 1.7613 | 1.7325 | 1.75 | 1.75 | +0.006 (+0.36%) | 2,601,344 |
| 26 Mar 2003 | CNY | 1.7125 | 1.7713 | 1.7088 | 1.7438 | 1.7438 | +0.024 (+1.38%) | 5,294,832 |
