| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2003 | CNY | 3.6058 | 3.6277 | 3.5693 | 3.6095 | 3.6095 | +0.004 (+0.10%) | 346,185 |
| 1 Jul 2003 | CNY | 3.6058 | 3.635 | 3.5949 | 3.6058 | 3.6058 | -0.004 (-0.10%) | 263,314 |
| 30 Jun 2003 | CNY | 3.6131 | 3.6314 | 3.573 | 3.6095 | 3.6095 | -0.029 (-0.80%) | 791,840 |
| 27 Jun 2003 | CNY | 3.6496 | 3.7044 | 3.635 | 3.6387 | 3.6387 | -0.044 (-1.19%) | 263,588 |
| 26 Jun 2003 | CNY | 3.6569 | 3.6861 | 3.6314 | 3.6825 | 3.6825 | 0.0 (0.0%) | 575,849 |
| 25 Jun 2003 | CNY | 3.6861 | 3.6971 | 3.6496 | 3.6825 | 3.6825 | -0.004 (-0.10%) | 128,421 |
| 24 Jun 2003 | CNY | 3.6496 | 3.7044 | 3.6496 | 3.6861 | 3.6861 | -0.062 (-1.66%) | 187,991 |
| 23 Jun 2003 | CNY | 3.7409 | 3.7883 | 3.7263 | 3.7482 | 3.7482 | 0.0 (0.0%) | 411,290 |
| 20 Jun 2003 | CNY | 3.7555 | 3.7774 | 3.7372 | 3.7482 | 3.7482 | -0.007 (-0.19%) | 213,999 |
| 19 Jun 2003 | CNY | 3.792 | 3.8029 | 3.7226 | 3.7555 | 3.7555 | -0.033 (-0.87%) | 331,745 |
| 18 Jun 2003 | CNY | 3.8139 | 3.8248 | 3.781 | 3.7883 | 3.7883 | -0.015 (-0.38%) | 308,452 |
| 17 Jun 2003 | CNY | 3.8321 | 3.8321 | 3.7956 | 3.8029 | 3.8029 | -0.026 (-0.67%) | 284,168 |
| 16 Jun 2003 | CNY | 3.8467 | 3.854 | 3.8139 | 3.8285 | 3.8285 | +0.015 (+0.38%) | 381,164 |
| 13 Jun 2003 | CNY | 3.7591 | 3.8139 | 3.7591 | 3.8139 | 3.8139 | +0.055 (+1.46%) | 652,994 |
| 12 Jun 2003 | CNY | 3.8139 | 3.8139 | 3.7591 | 3.7591 | 3.7591 | -0.029 (-0.77%) | 342,280 |
| 11 Jun 2003 | CNY | 3.7299 | 3.7956 | 3.7299 | 3.7883 | 3.7883 | +0.066 (+1.76%) | 592,031 |
| 10 Jun 2003 | CNY | 3.7409 | 3.7518 | 3.719 | 3.7226 | 3.7226 | -0.015 (-0.39%) | 876,791 |
| 9 Jun 2003 | CNY | 3.8139 | 3.8139 | 3.7153 | 3.7372 | 3.7372 | -0.113 (-2.94%) | 899,695 |
| 5 Jun 2003 | CNY | 3.9197 | 3.9197 | 3.8467 | 3.8504 | 3.8504 | -0.025 (-0.66%) | 473,151 |
| 4 Jun 2003 | CNY | 3.9051 | 3.9234 | 3.8504 | 3.8759 | 3.8759 | -0.044 (-1.12%) | 1,009,347 |
| 3 Jun 2003 | CNY | 4.1168 | 4.1168 | 3.9124 | 3.9197 | 3.9197 | -0.022 (-0.56%) | 1,808,969 |
| 2 Jun 2003 | CNY | 3.9015 | 3.9599 | 3.8832 | 3.9416 | 3.9416 | +0.051 (+1.31%) | 1,181,378 |
| 30 May 2003 | CNY | 3.9051 | 3.9051 | 3.8394 | 3.8905 | 3.8905 | +0.007 (+0.19%) | 1,112,798 |
| 29 May 2003 | CNY | 3.7956 | 3.9051 | 3.7956 | 3.8832 | 3.8832 | 0.0 (0.0%) | 1,834,446 |
