| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2003 | CNY | 1.1678 | 1.1678 | 1.1473 | 1.1538 | 1.1538 | -0.021 (-1.75%) | 885,135 |
| 4 Jul 2003 | CNY | 1.183 | 1.1884 | 1.1732 | 1.1743 | 1.1743 | -0.012 (-1.00%) | 356,454 |
| 3 Jul 2003 | CNY | 1.1981 | 1.1981 | 1.1786 | 1.1862 | 1.1862 | -0.001 (-0.09%) | 635,189 |
| 2 Jul 2003 | CNY | 1.1895 | 1.1927 | 1.1743 | 1.1873 | 1.1873 | +0.009 (+0.74%) | 474,755 |
| 1 Jul 2003 | CNY | 1.1873 | 1.1959 | 1.1765 | 1.1786 | 1.1786 | +0.001 (+0.08%) | 759,260 |
| 30 Jun 2003 | CNY | 1.2089 | 1.21 | 1.1765 | 1.1776 | 1.1776 | -0.037 (-3.02%) | 1,620,249 |
| 27 Jun 2003 | CNY | 1.2435 | 1.2554 | 1.2111 | 1.2143 | 1.2143 | -0.029 (-2.35%) | 1,343,604 |
| 26 Jun 2003 | CNY | 1.2403 | 1.2597 | 1.223 | 1.2435 | 1.2435 | 0.0 (0.0%) | 921,100 |
| 25 Jun 2003 | CNY | 1.263 | 1.2673 | 1.2349 | 1.2435 | 1.2435 | -0.024 (-1.88%) | 1,034,851 |
| 24 Jun 2003 | CNY | 1.2565 | 1.2673 | 1.2565 | 1.2673 | 1.2673 | +0.011 (+0.86%) | 425,999 |
| 23 Jun 2003 | CNY | 1.2543 | 1.2673 | 1.2468 | 1.2565 | 1.2565 | +0.002 (+0.18%) | 924,337 |
| 20 Jun 2003 | CNY | 1.2846 | 1.2922 | 1.2522 | 1.2543 | 1.2543 | -0.033 (-2.53%) | 1,739,539 |
| 19 Jun 2003 | CNY | 1.2976 | 1.3192 | 1.2738 | 1.2868 | 1.2868 | -0.021 (-1.57%) | 6,733,283 |
| 18 Jun 2003 | CNY | 1.2824 | 1.3398 | 1.2824 | 1.3073 | 1.3073 | +0.008 (+0.58%) | 13,557,151 |
| 17 Jun 2003 | CNY | 1.2824 | 1.3192 | 1.277 | 1.2997 | 1.2997 | +0.006 (+0.49%) | 9,436,317 |
| 16 Jun 2003 | CNY | 1.2943 | 1.3192 | 1.2824 | 1.2933 | 1.2933 | -0.009 (-0.66%) | 7,293,213 |
| 13 Jun 2003 | CNY | 1.2933 | 1.3084 | 1.2835 | 1.3019 | 1.3019 | +0.009 (+0.66%) | 8,582,264 |
| 12 Jun 2003 | CNY | 1.277 | 1.2954 | 1.2684 | 1.2933 | 1.2933 | +0.012 (+0.93%) | 8,876,960 |
| 11 Jun 2003 | CNY | 1.2727 | 1.2954 | 1.2522 | 1.2814 | 1.2814 | +0.01 (+0.77%) | 6,741,792 |
| 10 Jun 2003 | CNY | 1.2543 | 1.2727 | 1.2111 | 1.2716 | 1.2716 | +0.039 (+3.16%) | 4,966,444 |
| 9 Jun 2003 | CNY | 1.2295 | 1.2414 | 1.2295 | 1.2327 | 1.2327 | -0.012 (-0.96%) | 676,611 |
| 6 Jun 2003 | CNY | 1.2414 | 1.2695 | 1.2241 | 1.2446 | 1.2446 | -0.01 (-0.77%) | 1,429,084 |
| 5 Jun 2003 | CNY | 1.2695 | 1.2695 | 1.2468 | 1.2543 | 1.2543 | -0.015 (-1.20%) | 1,025,603 |
| 4 Jun 2003 | CNY | 1.2489 | 1.2738 | 1.2489 | 1.2695 | 1.2695 | +0.018 (+1.47%) | 2,711,698 |
| 3 Jun 2003 | CNY | 1.2868 | 1.2922 | 1.2489 | 1.2511 | 1.2511 | -0.056 (-4.30%) | 8,109,515 |
| 2 Jun 2003 | CNY | 1.33 | 1.3549 | 1.2381 | 1.3073 | 1.3073 | -0.022 (-1.63%) | 16,507,273 |
| 30 May 2003 | CNY | 1.2597 | 1.33 | 1.2543 | 1.3289 | 1.3289 | +0.064 (+5.04%) | 8,304,010 |
| 28 May 2003 | CNY | 1.2705 | 1.2749 | 1.2543 | 1.2651 | 1.2651 | -0.004 (-0.35%) | 1,791,781 |
| 27 May 2003 | CNY | 1.2792 | 1.2857 | 1.2597 | 1.2695 | 1.2695 | -0.006 (-0.51%) | 1,576,164 |
| 26 May 2003 | CNY | 1.2705 | 1.2846 | 1.2489 | 1.276 | 1.276 | +0.029 (+2.34%) | 3,382,677 |
