| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2003 | CNY | 6.7527 | 6.7935 | 6.635 | 6.6621 | 6.6621 | -0.091 (-1.34%) | 255,907 |
| 9 Jun 2003 | CNY | 6.8388 | 6.8976 | 6.712 | 6.7527 | 6.7527 | -0.086 (-1.26%) | 1,363,640 |
| 6 Jun 2003 | CNY | 6.7301 | 6.9294 | 6.7255 | 6.8388 | 6.8388 | +0.113 (+1.68%) | 3,277,897 |
| 5 Jun 2003 | CNY | 6.9112 | 6.952 | 6.7165 | 6.7255 | 6.7255 | -0.186 (-2.69%) | 2,398,550 |
| 4 Jun 2003 | CNY | 6.7799 | 6.9837 | 6.7573 | 6.9112 | 6.9112 | +0.131 (+1.94%) | 2,803,939 |
| 3 Jun 2003 | CNY | 6.9384 | 6.9656 | 6.712 | 6.7799 | 6.7799 | -0.159 (-2.28%) | 280,636 |
| 2 Jun 2003 | CNY | 7.0199 | 7.1649 | 6.9203 | 6.9384 | 6.9384 | -0.082 (-1.16%) | 1,699,020 |
| 30 May 2003 | CNY | 6.8795 | 7.115 | 6.8795 | 7.0199 | 7.0199 | +0.14 (+2.04%) | 3,361,949 |
| 29 May 2003 | CNY | 6.9565 | 7.0199 | 6.8342 | 6.8795 | 6.8795 | -0.077 (-1.11%) | 1,085,585 |
| 28 May 2003 | CNY | 7.1558 | 7.1784 | 6.9112 | 6.9565 | 6.9565 | -0.113 (-1.60%) | 739,150 |
| 26 May 2003 | CNY | 6.8478 | 7.1105 | 6.8478 | 7.0698 | 7.0698 | +0.231 (+3.38%) | 5,362,790 |
| 23 May 2003 | CNY | 6.9294 | 6.9746 | 6.8025 | 6.8388 | 6.8388 | -0.054 (-0.79%) | 1,854,201 |
| 22 May 2003 | CNY | 6.6576 | 6.9294 | 6.6576 | 6.8931 | 6.8931 | +0.235 (+3.54%) | 3,643,562 |
| 21 May 2003 | CNY | 6.8071 | 6.8071 | 6.6169 | 6.6576 | 6.6576 | -0.045 (-0.68%) | 1,011,592 |
| 20 May 2003 | CNY | 6.6169 | 6.7482 | 6.5942 | 6.7029 | 6.7029 | +0.086 (+1.30%) | 2,193,365 |
| 19 May 2003 | CNY | 6.5217 | 6.635 | 6.5127 | 6.6169 | 6.6169 | +0.091 (+1.39%) | 1,402,378 |
| 16 May 2003 | CNY | 6.558 | 6.5761 | 6.49 | 6.5263 | 6.5263 | -0.032 (-0.48%) | 2,769,715 |
| 15 May 2003 | CNY | 6.4991 | 6.5897 | 6.4765 | 6.558 | 6.558 | +0.023 (+0.35%) | 1,900,743 |
| 14 May 2003 | CNY | 6.5851 | 6.635 | 6.5172 | 6.5353 | 6.5353 | -0.05 (-0.76%) | 1,693,869 |
| 13 May 2003 | CNY | 6.7074 | 6.7255 | 6.567 | 6.5851 | 6.5851 | -0.122 (-1.82%) | 524,188 |
| 12 May 2003 | CNY | 6.6169 | 6.7618 | 6.5806 | 6.7074 | 6.7074 | +0.09 (+1.37%) | 5,531,070 |
| 30 Apr 2003 | CNY | 6.6984 | 6.7255 | 6.6033 | 6.6169 | 6.6169 | -0.082 (-1.22%) | 786,710 |
| 29 Apr 2003 | CNY | 6.5489 | 6.7391 | 6.5353 | 6.6984 | 6.6984 | +0.149 (+2.28%) | 1,789,586 |
| 28 Apr 2003 | CNY | 6.6078 | 6.6304 | 6.5308 | 6.5489 | 6.5489 | -0.045 (-0.69%) | 989,184 |
| 25 Apr 2003 | CNY | 6.6984 | 6.7618 | 6.5761 | 6.5942 | 6.5942 | -0.072 (-1.09%) | 583,574 |
| 24 Apr 2003 | CNY | 6.6259 | 6.7844 | 6.6123 | 6.6667 | 6.6667 | +0.041 (+0.62%) | 907,819 |
| 21 Apr 2003 | CNY | 6.7074 | 6.7618 | 6.6123 | 6.6259 | 6.6259 | -0.077 (-1.15%) | 505,632 |
| 18 Apr 2003 | CNY | 6.5897 | 6.7663 | 6.5897 | 6.7029 | 6.7029 | +0.113 (+1.72%) | 2,470,487 |
| 17 Apr 2003 | CNY | 6.6803 | 6.721 | 6.5716 | 6.5897 | 6.5897 | -0.104 (-1.56%) | 1,946,817 |
| 16 Apr 2003 | CNY | 6.6757 | 6.7935 | 6.6123 | 6.6938 | 6.6938 | +0.018 (+0.27%) | 1,968,807 |
