| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2003 | CNY | 1.5922 | 1.6016 | 1.5688 | 1.5781 | 1.5781 | -0.014 (-0.89%) | 998,118 |
| 26 May 2003 | CNY | 1.5891 | 1.6 | 1.5859 | 1.5922 | 1.5922 | +0.002 (+0.10%) | 2,522,880 |
| 23 May 2003 | CNY | 1.5313 | 1.5938 | 1.5281 | 1.5906 | 1.5906 | +0.041 (+2.62%) | 6,109,318 |
| 22 May 2003 | CNY | 1.5578 | 1.5656 | 1.5359 | 1.55 | 1.55 | -0.014 (-0.90%) | 1,586,828 |
| 21 May 2003 | CNY | 1.5469 | 1.5734 | 1.5313 | 1.5641 | 1.5641 | +0.002 (+0.10%) | 2,297,459 |
| 20 May 2003 | CNY | 1.5406 | 1.5719 | 1.5172 | 1.5625 | 1.5625 | +0.023 (+1.52%) | 3,238,905 |
| 19 May 2003 | CNY | 1.5125 | 1.5578 | 1.5094 | 1.5391 | 1.5391 | +0.028 (+1.87%) | 2,260,620 |
| 16 May 2003 | CNY | 1.5438 | 1.5438 | 1.5016 | 1.5109 | 1.5109 | -0.028 (-1.83%) | 2,406,937 |
| 15 May 2003 | CNY | 1.5125 | 1.5438 | 1.4781 | 1.5391 | 1.5391 | +0.031 (+2.08%) | 3,969,171 |
| 14 May 2003 | CNY | 1.4625 | 1.5078 | 1.4531 | 1.5078 | 1.5078 | +0.044 (+2.98%) | 2,176,332 |
| 13 May 2003 | CNY | 1.5313 | 1.5547 | 1.4609 | 1.4641 | 1.4641 | -0.087 (-5.64%) | 4,353,216 |
| 12 May 2003 | CNY | 1.55 | 1.5625 | 1.5406 | 1.5516 | 1.5516 | +0.002 (+0.10%) | 1,834,892 |
| 30 Apr 2003 | CNY | 1.6094 | 1.6094 | 1.5438 | 1.55 | 1.55 | -0.016 (-1.00%) | 3,943,200 |
| 29 Apr 2003 | CNY | 1.6094 | 1.6125 | 1.5641 | 1.5656 | 1.5656 | -0.006 (-0.40%) | 3,429,856 |
| 25 Apr 2003 | CNY | 1.5609 | 1.5906 | 1.5609 | 1.5719 | 1.5719 | +0.016 (+1.00%) | 2,897,452 |
| 24 Apr 2003 | CNY | 1.6047 | 1.6094 | 1.5516 | 1.5563 | 1.5563 | -0.047 (-2.92%) | 4,018,566 |
| 23 Apr 2003 | CNY | 1.6109 | 1.6266 | 1.6016 | 1.6031 | 1.6031 | -0.027 (-1.63%) | 2,350,092 |
| 22 Apr 2003 | CNY | 1.5625 | 1.6406 | 1.5625 | 1.6297 | 1.6297 | -0.036 (-2.16%) | 2,963,462 |
| 21 Apr 2003 | CNY | 1.7016 | 1.7016 | 1.6578 | 1.6656 | 1.6656 | -0.041 (-2.39%) | 2,865,280 |
| 18 Apr 2003 | CNY | 1.7 | 1.7203 | 1.6922 | 1.7063 | 1.7063 | +0.003 (+0.19%) | 2,272,441 |
| 17 Apr 2003 | CNY | 1.7188 | 1.7391 | 1.6875 | 1.7031 | 1.7031 | -0.016 (-0.91%) | 3,177,017 |
| 16 Apr 2003 | CNY | 1.7813 | 1.7906 | 1.7156 | 1.7188 | 1.7188 | -0.062 (-3.51%) | 6,239,360 |
| 15 Apr 2003 | CNY | 1.7578 | 1.7813 | 1.7422 | 1.7813 | 1.7813 | +0.033 (+1.88%) | 6,304,832 |
| 14 Apr 2003 | CNY | 1.7219 | 1.7656 | 1.7219 | 1.7484 | 1.7484 | +0.033 (+1.91%) | 6,416,665 |
| 11 Apr 2003 | CNY | 1.6875 | 1.7219 | 1.675 | 1.7156 | 1.7156 | +0.036 (+2.14%) | 3,705,574 |
| 10 Apr 2003 | CNY | 1.6719 | 1.6859 | 1.6422 | 1.6797 | 1.6797 | +0.006 (+0.38%) | 3,850,803 |
| 9 Apr 2003 | CNY | 1.6641 | 1.6828 | 1.6375 | 1.6734 | 1.6734 | +0.003 (+0.19%) | 2,890,656 |
| 8 Apr 2003 | CNY | 1.7016 | 1.7109 | 1.6641 | 1.6703 | 1.6703 | -0.025 (-1.47%) | 1,885,120 |
| 7 Apr 2003 | CNY | 1.7219 | 1.7234 | 1.6875 | 1.6953 | 1.6953 | -0.02 (-1.18%) | 1,559,680 |
| 4 Apr 2003 | CNY | 1.7078 | 1.7313 | 1.7078 | 1.7156 | 1.7156 | -0.003 (-0.19%) | 1,269,760 |
