| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2003 | CNY | 1.9274 | 1.9274 | 1.886 | 1.8877 | 1.8877 | -0.031 (-1.64%) | 516,203 |
| 26 Jun 2003 | CNY | 1.9356 | 1.9356 | 1.886 | 1.9191 | 1.9191 | +0.005 (+0.26%) | 632,500 |
| 25 Jun 2003 | CNY | 1.9191 | 1.9356 | 1.9075 | 1.9141 | 1.9141 | -0.017 (-0.86%) | 274,421 |
| 24 Jun 2003 | CNY | 1.9307 | 1.9323 | 1.9075 | 1.9307 | 1.9307 | +0.026 (+1.39%) | 462,648 |
| 23 Jun 2003 | CNY | 1.9075 | 1.9257 | 1.8992 | 1.9042 | 1.9042 | -0.007 (-0.35%) | 433,435 |
| 20 Jun 2003 | CNY | 1.9174 | 1.9274 | 1.8992 | 1.9108 | 1.9108 | -0.007 (-0.34%) | 721,216 |
| 19 Jun 2003 | CNY | 1.9538 | 1.9538 | 1.9108 | 1.9174 | 1.9174 | -0.035 (-1.78%) | 1,030,593 |
| 18 Jun 2003 | CNY | 1.9456 | 1.9605 | 1.9456 | 1.9522 | 1.9522 | +0.003 (+0.17%) | 394,708 |
| 17 Jun 2003 | CNY | 1.9555 | 1.9671 | 1.9389 | 1.9489 | 1.9489 | -0.007 (-0.34%) | 666,107 |
| 16 Jun 2003 | CNY | 1.977 | 1.9787 | 1.9456 | 1.9555 | 1.9555 | -0.018 (-0.92%) | 717,184 |
| 13 Jun 2003 | CNY | 1.977 | 1.9853 | 1.9654 | 1.9737 | 1.9737 | +0.007 (+0.34%) | 881,293 |
| 12 Jun 2003 | CNY | 1.9803 | 1.982 | 1.9605 | 1.9671 | 1.9671 | -0.035 (-1.73%) | 1,914,057 |
| 11 Jun 2003 | CNY | 1.9439 | 2.0051 | 1.9274 | 2.0018 | 2.0018 | +0.061 (+3.15%) | 6,776,318 |
| 10 Jun 2003 | CNY | 1.9356 | 1.9505 | 1.9307 | 1.9406 | 1.9406 | +0.01 (+0.51%) | 395,312 |
| 9 Jun 2003 | CNY | 1.9307 | 1.9389 | 1.9274 | 1.9307 | 1.9307 | 0.0 (0.0%) | 557,409 |
| 6 Jun 2003 | CNY | 1.9356 | 1.9389 | 1.9191 | 1.9307 | 1.9307 | -0.007 (-0.34%) | 931,565 |
| 5 Jun 2003 | CNY | 1.9522 | 1.9787 | 1.934 | 1.9373 | 1.9373 | -0.015 (-0.76%) | 861,950 |
| 4 Jun 2003 | CNY | 1.9687 | 1.9787 | 1.9356 | 1.9522 | 1.9522 | -0.025 (-1.25%) | 1,682,799 |
| 3 Jun 2003 | CNY | 2.0035 | 2.0117 | 1.9737 | 1.977 | 1.977 | -0.025 (-1.24%) | 1,190,169 |
| 2 Jun 2003 | CNY | 2.0167 | 2.0167 | 1.9886 | 2.0018 | 2.0018 | +0.003 (+0.17%) | 1,120,052 |
| 30 May 2003 | CNY | 1.9985 | 2.0084 | 1.9753 | 1.9985 | 1.9985 | -0.007 (-0.33%) | 1,525,544 |
| 29 May 2003 | CNY | 1.9853 | 2.0051 | 1.9836 | 2.0051 | 2.0051 | +0.02 (+1.00%) | 1,250,264 |
| 28 May 2003 | CNY | 1.982 | 2.0051 | 1.982 | 1.9853 | 1.9853 | +0.005 (+0.25%) | 1,170,222 |
| 27 May 2003 | CNY | 1.977 | 1.982 | 1.9538 | 1.9803 | 1.9803 | +0.002 (+0.08%) | 686,054 |
| 26 May 2003 | CNY | 2.0035 | 2.0035 | 1.9522 | 1.9787 | 1.9787 | -0.015 (-0.74%) | 771,276 |
| 23 May 2003 | CNY | 1.9803 | 2.0051 | 1.972 | 1.9935 | 1.9935 | +0.015 (+0.75%) | 1,433,455 |
| 22 May 2003 | CNY | 1.9522 | 1.9803 | 1.9505 | 1.9787 | 1.9787 | +0.028 (+1.45%) | 803,089 |
| 21 May 2003 | CNY | 1.9571 | 1.9654 | 1.9472 | 1.9505 | 1.9505 | -0.012 (-0.59%) | 701,758 |
| 20 May 2003 | CNY | 1.9787 | 1.9853 | 1.9538 | 1.9621 | 1.9621 | -0.015 (-0.75%) | 865,577 |
| 19 May 2003 | CNY | 1.982 | 1.9985 | 1.9687 | 1.977 | 1.977 | -0.01 (-0.50%) | 1,215,344 |
