| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2003 | CNY | 0.9704 | 1.0004 | 0.957 | 0.9957 | 0.9957 | +0.028 (+2.94%) | 3,943,762 |
| 30 May 2003 | CNY | 0.9681 | 0.9823 | 0.9625 | 0.9673 | 0.9673 | -0.001 (-0.08%) | 3,217,548 |
| 29 May 2003 | CNY | 0.9617 | 0.9688 | 0.9546 | 0.9681 | 0.9681 | +0.006 (+0.67%) | 3,082,243 |
| 28 May 2003 | CNY | 0.931 | 0.9744 | 0.931 | 0.9617 | 0.9617 | +0.021 (+2.26%) | 5,547,898 |
| 27 May 2003 | CNY | 0.912 | 0.9452 | 0.9089 | 0.9404 | 0.9404 | +0.019 (+2.05%) | 3,793,209 |
| 26 May 2003 | CNY | 0.9215 | 0.9223 | 0.9136 | 0.9215 | 0.9215 | +0.005 (+0.51%) | 1,921,948 |
| 23 May 2003 | CNY | 0.9286 | 0.9294 | 0.9081 | 0.9168 | 0.9168 | -0.002 (-0.16%) | 2,157,272 |
| 22 May 2003 | CNY | 0.9057 | 0.9191 | 0.8986 | 0.9183 | 0.9183 | +0.011 (+1.21%) | 1,880,868 |
| 21 May 2003 | CNY | 0.901 | 0.9144 | 0.9002 | 0.9073 | 0.9073 | +0.005 (+0.52%) | 1,583,322 |
| 20 May 2003 | CNY | 0.9199 | 0.9199 | 0.9002 | 0.9026 | 0.9026 | -0.017 (-1.88%) | 1,368,900 |
| 19 May 2003 | CNY | 0.9089 | 0.9333 | 0.9073 | 0.9199 | 0.9199 | +0.007 (+0.78%) | 2,401,532 |
| 16 May 2003 | CNY | 0.9215 | 0.9262 | 0.901 | 0.9128 | 0.9128 | -0.009 (-0.94%) | 3,369,889 |
| 15 May 2003 | CNY | 0.8821 | 0.927 | 0.8639 | 0.9215 | 0.9215 | +0.051 (+5.80%) | 6,664,819 |
| 14 May 2003 | CNY | 0.86 | 0.886 | 0.8521 | 0.871 | 0.871 | +0.013 (+1.47%) | 6,271,006 |
| 13 May 2003 | CNY | 0.8994 | 0.8994 | 0.8189 | 0.8584 | 0.8584 | -0.039 (-4.39%) | 7,393,327 |
| 12 May 2003 | CNY | 0.9625 | 0.9625 | 0.8963 | 0.8978 | 0.8978 | -0.059 (-6.19%) | 2,638,808 |
| 30 Apr 2003 | CNY | 0.9452 | 0.9586 | 0.9357 | 0.957 | 0.957 | +0.011 (+1.16%) | 3,169,840 |
| 29 Apr 2003 | CNY | 0.9475 | 0.9625 | 0.9452 | 0.946 | 0.946 | -0.021 (-2.12%) | 1,818,444 |
| 28 Apr 2003 | CNY | 0.9783 | 0.9783 | 0.9436 | 0.9665 | 0.9665 | -0.018 (-1.84%) | 5,880,883 |
| 25 Apr 2003 | CNY | 1.0107 | 1.0288 | 0.9712 | 0.9846 | 0.9846 | -0.04 (-3.93%) | 3,494,484 |
| 24 Apr 2003 | CNY | 1.0533 | 1.0572 | 1.0201 | 1.0249 | 1.0249 | -0.028 (-2.70%) | 3,369,192 |
| 23 Apr 2003 | CNY | 1.0848 | 1.0848 | 1.0517 | 1.0533 | 1.0533 | -0.032 (-2.90%) | 3,538,695 |
| 22 Apr 2003 | CNY | 1.0809 | 1.0951 | 1.073 | 1.0848 | 1.0848 | +0.002 (+0.15%) | 882,560 |
| 21 Apr 2003 | CNY | 1.1045 | 1.114 | 1.0793 | 1.0832 | 1.0832 | -0.017 (-1.51%) | 3,168,864 |
| 17 Apr 2003 | CNY | 1.0982 | 1.1148 | 1.0848 | 1.0998 | 1.0998 | 0.0 (0.0%) | 3,384,047 |
| 16 Apr 2003 | CNY | 1.1314 | 1.1314 | 1.0967 | 1.0998 | 1.0998 | -0.021 (-1.83%) | 5,150,486 |
| 15 Apr 2003 | CNY | 1.1322 | 1.1322 | 1.1045 | 1.1203 | 1.1203 | -0.001 (-0.07%) | 4,342,100 |
| 14 Apr 2003 | CNY | 1.0809 | 1.1219 | 1.0793 | 1.1211 | 1.1211 | +0.033 (+3.04%) | 5,961,572 |
| 11 Apr 2003 | CNY | 1.0809 | 1.0943 | 1.0714 | 1.088 | 1.088 | -0.005 (-0.43%) | 3,400,144 |
| 10 Apr 2003 | CNY | 1.1164 | 1.1164 | 1.0777 | 1.0927 | 1.0927 | +0.013 (+1.17%) | 3,529,797 |
