| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2003 | CNY | 1.5257 | 1.5352 | 1.5024 | 1.5339 | 1.5339 | +0.01 (+0.63%) | 2,079,494 |
| 3 Jul 2003 | CNY | 1.5311 | 1.538 | 1.5216 | 1.5243 | 1.5243 | -0.005 (-0.36%) | 417,682 |
| 2 Jul 2003 | CNY | 1.5243 | 1.5311 | 1.5147 | 1.5298 | 1.5298 | +0.012 (+0.82%) | 470,203 |
| 1 Jul 2003 | CNY | 1.5174 | 1.538 | 1.5147 | 1.5174 | 1.5174 | 0.0 (0.0%) | 367,940 |
| 30 Jun 2003 | CNY | 1.5216 | 1.5311 | 1.5065 | 1.5174 | 1.5174 | -0.007 (-0.45%) | 461,791 |
| 27 Jun 2003 | CNY | 1.5448 | 1.5516 | 1.5188 | 1.5243 | 1.5243 | -0.033 (-2.11%) | 866,087 |
| 26 Jun 2003 | CNY | 1.5106 | 1.5639 | 1.5038 | 1.5571 | 1.5571 | +0.038 (+2.52%) | 1,082,316 |
| 25 Jun 2003 | CNY | 1.5311 | 1.5421 | 1.5174 | 1.5188 | 1.5188 | -0.015 (-0.98%) | 500,077 |
| 24 Jun 2003 | CNY | 1.5174 | 1.5393 | 1.5174 | 1.5339 | 1.5339 | +0.014 (+0.90%) | 506,390 |
| 23 Jun 2003 | CNY | 1.5284 | 1.5311 | 1.5174 | 1.5202 | 1.5202 | -0.012 (-0.80%) | 779,770 |
| 20 Jun 2003 | CNY | 1.5407 | 1.5516 | 1.5311 | 1.5325 | 1.5325 | -0.019 (-1.23%) | 687,602 |
| 19 Jun 2003 | CNY | 1.5557 | 1.5721 | 1.5407 | 1.5516 | 1.5516 | -0.019 (-1.22%) | 833,191 |
| 18 Jun 2003 | CNY | 1.5926 | 1.5926 | 1.5612 | 1.5708 | 1.5708 | +0.012 (+0.79%) | 656,368 |
| 17 Jun 2003 | CNY | 1.5612 | 1.5721 | 1.5557 | 1.5585 | 1.5585 | +0.001 (+0.09%) | 729,049 |
| 16 Jun 2003 | CNY | 1.5653 | 1.5735 | 1.5516 | 1.5571 | 1.5571 | -0.022 (-1.39%) | 1,056,077 |
| 13 Jun 2003 | CNY | 1.5639 | 1.5981 | 1.5585 | 1.579 | 1.579 | +0.007 (+0.44%) | 1,073,816 |
| 12 Jun 2003 | CNY | 1.5721 | 1.5885 | 1.5585 | 1.5721 | 1.5721 | 0.0 (0.0%) | 527,325 |
| 11 Jun 2003 | CNY | 1.5462 | 1.5749 | 1.5448 | 1.5721 | 1.5721 | +0.029 (+1.86%) | 664,926 |
| 10 Jun 2003 | CNY | 1.5311 | 1.553 | 1.5311 | 1.5434 | 1.5434 | +0.004 (+0.27%) | 906,319 |
| 9 Jun 2003 | CNY | 1.5585 | 1.579 | 1.5393 | 1.5393 | 1.5393 | -0.034 (-2.17%) | 964,165 |
| 6 Jun 2003 | CNY | 1.5885 | 1.5995 | 1.5612 | 1.5735 | 1.5735 | -0.016 (-1.03%) | 1,520,158 |
| 5 Jun 2003 | CNY | 1.5926 | 1.5995 | 1.5872 | 1.5899 | 1.5899 | -0.01 (-0.60%) | 459,377 |
| 4 Jun 2003 | CNY | 1.5967 | 1.62 | 1.579 | 1.5995 | 1.5995 | -0.004 (-0.26%) | 1,223,048 |
| 3 Jun 2003 | CNY | 1.6378 | 1.6378 | 1.6036 | 1.6036 | 1.6036 | -0.034 (-2.09%) | 1,992,483 |
| 2 Jun 2003 | CNY | 1.6131 | 1.6788 | 1.6022 | 1.6378 | 1.6378 | +0.021 (+1.27%) | 2,829,976 |
| 30 May 2003 | CNY | 1.6391 | 1.6391 | 1.6131 | 1.6172 | 1.6172 | -0.011 (-0.68%) | 2,816,384 |
| 29 May 2003 | CNY | 1.5708 | 1.6419 | 1.5612 | 1.6282 | 1.6282 | 0.0 (0.0%) | 7,136,228 |
