| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2003 | CNY | 5.8159 | 5.8275 | 5.7925 | 5.8275 | 5.8275 | +0.006 (+0.10%) | 124,516 |
| 5 Jun 2003 | CNY | 5.7226 | 5.845 | 5.7226 | 5.8217 | 5.8217 | 0.0 (0.0%) | 182,925 |
| 4 Jun 2003 | CNY | 5.7401 | 5.8275 | 5.7284 | 5.8217 | 5.8217 | +0.041 (+0.71%) | 153,374 |
| 3 Jun 2003 | CNY | 5.7692 | 5.7867 | 5.711 | 5.7809 | 5.7809 | +0.012 (+0.20%) | 120,978 |
| 2 Jun 2003 | CNY | 5.7984 | 5.7984 | 5.7226 | 5.7692 | 5.7692 | 0.0 (0.0%) | 161,868 |
| 30 May 2003 | CNY | 5.7634 | 5.7984 | 5.711 | 5.7692 | 5.7692 | +0.006 (+0.10%) | 256,614 |
| 29 May 2003 | CNY | 5.7984 | 5.7984 | 5.6818 | 5.7634 | 5.7634 | -0.058 (-1.00%) | 321,640 |
| 27 May 2003 | CNY | 5.88 | 5.88 | 5.7751 | 5.8217 | 5.8217 | -0.058 (-0.99%) | 461,432 |
| 26 May 2003 | CNY | 5.8333 | 5.8974 | 5.7284 | 5.88 | 5.88 | +0.047 (+0.80%) | 761,904 |
| 23 May 2003 | CNY | 5.7984 | 5.8858 | 5.7925 | 5.8333 | 5.8333 | +0.006 (+0.10%) | 287,430 |
| 22 May 2003 | CNY | 5.81 | 5.8275 | 5.7459 | 5.8275 | 5.8275 | 0.0 (0.0%) | 163,191 |
| 21 May 2003 | CNY | 5.8974 | 5.9207 | 5.8042 | 5.8275 | 5.8275 | -0.082 (-1.38%) | 283,054 |
| 20 May 2003 | CNY | 5.979 | 5.979 | 5.7809 | 5.9091 | 5.9091 | -0.087 (-1.46%) | 404,976 |
| 19 May 2003 | CNY | 5.9207 | 6.0023 | 5.7692 | 5.9965 | 5.9965 | +0.082 (+1.38%) | 449,468 |
| 16 May 2003 | CNY | 5.8741 | 5.9382 | 5.7576 | 5.9149 | 5.9149 | +0.058 (+1.00%) | 403,078 |
| 15 May 2003 | CNY | 5.6469 | 5.8741 | 5.6469 | 5.8566 | 5.8566 | +0.204 (+3.61%) | 2,520,520 |
| 14 May 2003 | CNY | 5.5536 | 5.6702 | 5.4662 | 5.6527 | 5.6527 | +0.099 (+1.78%) | 1,289,280 |
| 13 May 2003 | CNY | 5.8858 | 5.8858 | 5.4779 | 5.5536 | 5.5536 | -0.297 (-5.08%) | 558,386 |
| 12 May 2003 | CNY | 5.9499 | 5.979 | 5.7984 | 5.8508 | 5.8508 | -0.128 (-2.14%) | 294,294 |
| 30 Apr 2003 | CNY | 5.9033 | 5.979 | 5.8275 | 5.979 | 5.979 | +0.099 (+1.68%) | 962,013 |
| 29 Apr 2003 | CNY | 5.9732 | 6.1189 | 5.8275 | 5.88 | 5.88 | -0.052 (-0.88%) | 901,653 |
| 28 Apr 2003 | CNY | 6.014 | 6.014 | 5.7284 | 5.9324 | 5.9324 | -0.07 (-1.16%) | 701,257 |
| 25 Apr 2003 | CNY | 6.2354 | 6.2354 | 5.9149 | 6.0023 | 6.0023 | -0.186 (-3.01%) | 555,820 |
| 24 Apr 2003 | CNY | 6.4685 | 6.4685 | 6.1655 | 6.1888 | 6.1888 | -0.192 (-3.01%) | 459,373 |
| 23 Apr 2003 | CNY | 6.6434 | 6.6434 | 6.3228 | 6.3811 | 6.3811 | -0.192 (-2.93%) | 277,820 |
| 22 Apr 2003 | CNY | 6.5443 | 6.6375 | 6.4685 | 6.5734 | 6.5734 | -0.006 (-0.09%) | 478,753 |
| 21 Apr 2003 | CNY | 6.6434 | 6.655 | 6.4918 | 6.5793 | 6.5793 | -0.029 (-0.44%) | 582,374 |
| 17 Apr 2003 | CNY | 6.6434 | 6.6725 | 6.4977 | 6.6084 | 6.6084 | -0.064 (-0.96%) | 489,272 |
| 16 Apr 2003 | CNY | 6.4044 | 6.8473 | 6.3695 | 6.6725 | 6.6725 | +0.303 (+4.76%) | 1,545,752 |
| 15 Apr 2003 | CNY | 6.3928 | 6.3928 | 6.2995 | 6.3695 | 6.3695 | +0.041 (+0.64%) | 390,861 |
