| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2003 | CNY | 5.3485 | 5.4318 | 5.303 | 5.4242 | 5.4242 | +0.076 (+1.42%) | 410,884 |
| 10 Jun 2003 | CNY | 5.2576 | 5.3636 | 5.25 | 5.3485 | 5.3485 | +0.053 (+1.00%) | 495,146 |
| 9 Jun 2003 | CNY | 5.5303 | 5.5379 | 5.2727 | 5.2955 | 5.2955 | -0.288 (-5.15%) | 1,364,548 |
| 6 Jun 2003 | CNY | 5.5152 | 5.6364 | 5.4849 | 5.5833 | 5.5833 | +0.045 (+0.82%) | 1,720,032 |
| 5 Jun 2003 | CNY | 5.5682 | 5.6212 | 5.5152 | 5.5379 | 5.5379 | -0.03 (-0.54%) | 938,304 |
| 4 Jun 2003 | CNY | 5.5 | 5.5909 | 5.4697 | 5.5682 | 5.5682 | +0.068 (+1.24%) | 922,334 |
| 3 Jun 2003 | CNY | 5.5303 | 5.6061 | 5.4924 | 5.5 | 5.5 | -0.061 (-1.09%) | 668,333 |
| 2 Jun 2003 | CNY | 5.5909 | 5.6515 | 5.5 | 5.5606 | 5.5606 | -0.015 (-0.27%) | 442,762 |
| 30 May 2003 | CNY | 5.5303 | 5.6212 | 5.5303 | 5.5758 | 5.5758 | +0.03 (+0.55%) | 915,409 |
| 29 May 2003 | CNY | 5.4546 | 5.5455 | 5.4242 | 5.5455 | 5.5455 | +0.083 (+1.53%) | 607,922 |
| 28 May 2003 | CNY | 5.5985 | 5.6061 | 5.4394 | 5.4621 | 5.4621 | -0.121 (-2.17%) | 740,966 |
| 27 May 2003 | CNY | 5.6061 | 5.6136 | 5.4924 | 5.5833 | 5.5833 | +0.007 (+0.13%) | 846,806 |
| 26 May 2003 | CNY | 5.4318 | 5.5758 | 5.4015 | 5.5758 | 5.5758 | +0.144 (+2.65%) | 1,253,787 |
| 23 May 2003 | CNY | 5.3561 | 5.4924 | 5.3182 | 5.4318 | 5.4318 | +0.076 (+1.41%) | 1,104,154 |
| 22 May 2003 | CNY | 5.3182 | 5.3636 | 5.2273 | 5.3561 | 5.3561 | +0.008 (+0.14%) | 425,867 |
| 21 May 2003 | CNY | 5.303 | 5.3864 | 5.2879 | 5.3485 | 5.3485 | +0.023 (+0.43%) | 545,738 |
| 20 May 2003 | CNY | 5.4546 | 5.4546 | 5.2955 | 5.3258 | 5.3258 | -0.121 (-2.23%) | 699,912 |
| 19 May 2003 | CNY | 5.4167 | 5.5 | 5.3864 | 5.447 | 5.447 | +0.045 (+0.84%) | 667,121 |
| 16 May 2003 | CNY | 5.4394 | 5.447 | 5.3636 | 5.4015 | 5.4015 | -0.008 (-0.14%) | 720,285 |
| 15 May 2003 | CNY | 5.2576 | 5.4091 | 5.1515 | 5.4091 | 5.4091 | +0.151 (+2.88%) | 1,474,982 |
| 14 May 2003 | CNY | 5.0606 | 5.2955 | 5.0379 | 5.2576 | 5.2576 | +0.182 (+3.58%) | 1,340,133 |
| 13 May 2003 | CNY | 5.3485 | 5.4167 | 5.0379 | 5.0758 | 5.0758 | -0.341 (-6.29%) | 1,705,443 |
| 12 May 2003 | CNY | 5.6212 | 5.6667 | 5.3333 | 5.4167 | 5.4167 | -0.144 (-2.59%) | 999,742 |
| 30 Apr 2003 | CNY | 5.6667 | 5.7652 | 5.5303 | 5.5606 | 5.5606 | -0.326 (-5.53%) | 2,273,950 |
| 28 Apr 2003 | CNY | 5.7424 | 5.9091 | 5.6288 | 5.8864 | 5.8864 | +0.129 (+2.24%) | 1,023,964 |
| 25 Apr 2003 | CNY | 5.8561 | 5.9546 | 5.7197 | 5.7576 | 5.7576 | -0.083 (-1.43%) | 1,782,327 |
| 24 Apr 2003 | CNY | 6.0606 | 6.0682 | 5.8333 | 5.8409 | 5.8409 | -0.227 (-3.75%) | 1,273,356 |
| 23 Apr 2003 | CNY | 6.0833 | 6.1742 | 5.9849 | 6.0682 | 6.0682 | -0.015 (-0.25%) | 1,283,635 |
| 22 Apr 2003 | CNY | 6.1212 | 6.1818 | 6.0682 | 6.0833 | 6.0833 | -0.023 (-0.37%) | 723,690 |
| 21 Apr 2003 | CNY | 6.2879 | 6.303 | 6.0606 | 6.1061 | 6.1061 | -0.197 (-3.12%) | 1,640,890 |
