| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2003 | CNY | 3.24 | 3.2978 | 3.24 | 3.2663 | 3.2663 | -0.011 (-0.32%) | 193,243 |
| 17 Jun 2003 | CNY | 3.2794 | 3.3399 | 3.2558 | 3.2768 | 3.2768 | -0.003 (-0.08%) | 247,284 |
| 16 Jun 2003 | CNY | 3.3241 | 3.3268 | 3.2558 | 3.2794 | 3.2794 | -0.04 (-1.19%) | 409,681 |
| 13 Jun 2003 | CNY | 3.2926 | 3.3347 | 3.2926 | 3.3189 | 3.3189 | +0.029 (+0.88%) | 360,362 |
| 12 Jun 2003 | CNY | 3.3347 | 3.3347 | 3.2821 | 3.2899 | 3.2899 | -0.037 (-1.11%) | 588,474 |
| 11 Jun 2003 | CNY | 3.2926 | 3.3636 | 3.2926 | 3.3268 | 3.3268 | +0.032 (+0.96%) | 425,803 |
| 10 Jun 2003 | CNY | 3.2663 | 3.3373 | 3.2663 | 3.2952 | 3.2952 | +0.037 (+1.13%) | 214,993 |
| 9 Jun 2003 | CNY | 3.2873 | 3.3399 | 3.2558 | 3.2584 | 3.2584 | -0.042 (-1.28%) | 571,169 |
| 6 Jun 2003 | CNY | 3.3688 | 3.3794 | 3.2873 | 3.3005 | 3.3005 | -0.087 (-2.56%) | 1,040,364 |
| 5 Jun 2003 | CNY | 3.4346 | 3.4661 | 3.3688 | 3.3872 | 3.3872 | -0.071 (-2.06%) | 793,315 |
| 4 Jun 2003 | CNY | 3.5082 | 3.5319 | 3.4188 | 3.4583 | 3.4583 | -0.039 (-1.13%) | 342,677 |
| 3 Jun 2003 | CNY | 3.4819 | 3.5398 | 3.4583 | 3.4977 | 3.4977 | +0.018 (+0.53%) | 346,905 |
| 2 Jun 2003 | CNY | 3.4714 | 3.4898 | 3.4398 | 3.4793 | 3.4793 | +0.013 (+0.38%) | 549,103 |
| 30 May 2003 | CNY | 3.3662 | 3.524 | 3.3662 | 3.4661 | 3.4661 | +0.087 (+2.57%) | 1,467,483 |
| 29 May 2003 | CNY | 3.4188 | 3.4188 | 3.3162 | 3.3794 | 3.3794 | 0.0 (0.0%) | 592,821 |
| 28 May 2003 | CNY | 3.4241 | 3.4846 | 3.3715 | 3.3794 | 3.3794 | -0.071 (-2.06%) | 689,066 |
| 27 May 2003 | CNY | 3.4451 | 3.4793 | 3.4057 | 3.4504 | 3.4504 | +0.021 (+0.62%) | 473,787 |
| 26 May 2003 | CNY | 3.4556 | 3.4819 | 3.3978 | 3.4293 | 3.4293 | -0.026 (-0.76%) | 390,060 |
| 23 May 2003 | CNY | 3.4477 | 3.4846 | 3.3925 | 3.4556 | 3.4556 | +0.032 (+0.92%) | 483,324 |
| 21 May 2003 | CNY | 3.4188 | 3.4924 | 3.3925 | 3.4241 | 3.4241 | -0.016 (-0.46%) | 174,154 |
| 20 May 2003 | CNY | 3.4398 | 3.4477 | 3.4162 | 3.4398 | 3.4398 | -0.021 (-0.61%) | 420,594 |
| 19 May 2003 | CNY | 3.4977 | 3.5135 | 3.4372 | 3.4609 | 3.4609 | -0.053 (-1.50%) | 624,142 |
| 16 May 2003 | CNY | 3.4188 | 3.6266 | 3.382 | 3.5135 | 3.5135 | +0.095 (+2.77%) | 1,417,579 |
| 15 May 2003 | CNY | 3.2137 | 3.4188 | 3.1874 | 3.4188 | 3.4188 | +0.21 (+6.56%) | 719,010 |
| 14 May 2003 | CNY | 3.1663 | 3.2268 | 3.1611 | 3.2084 | 3.2084 | +0.047 (+1.50%) | 450,839 |
| 13 May 2003 | CNY | 3.3294 | 3.3294 | 3.1558 | 3.1611 | 3.1611 | -0.168 (-5.05%) | 951,685 |
| 12 May 2003 | CNY | 3.4188 | 3.4188 | 3.3136 | 3.3294 | 3.3294 | -0.06 (-1.78%) | 481,468 |
| 30 Apr 2003 | CNY | 3.382 | 3.4425 | 3.382 | 3.3899 | 3.3899 | +0.018 (+0.55%) | 474,745 |
| 29 Apr 2003 | CNY | 3.4872 | 3.524 | 3.3531 | 3.3715 | 3.3715 | -0.11 (-3.17%) | 571,591 |
| 28 Apr 2003 | CNY | 3.3872 | 3.4977 | 3.261 | 3.4819 | 3.4819 | +0.079 (+2.32%) | 815,776 |
