| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2003 | CNY | 1.8174 | 1.8285 | 1.7974 | 1.8041 | 1.8041 | 0.0 (0.0%) | 793,438 |
| 17 Jun 2003 | CNY | 1.8196 | 1.833 | 1.7996 | 1.8041 | 1.8041 | -0.015 (-0.85%) | 640,365 |
| 16 Jun 2003 | CNY | 1.813 | 1.8308 | 1.8085 | 1.8196 | 1.8196 | +0.007 (+0.36%) | 507,521 |
| 13 Jun 2003 | CNY | 1.8085 | 1.8152 | 1.784 | 1.813 | 1.813 | +0.018 (+0.99%) | 836,719 |
| 12 Jun 2003 | CNY | 1.8018 | 1.8063 | 1.7863 | 1.7952 | 1.7952 | -0.007 (-0.37%) | 303,439 |
| 11 Jun 2003 | CNY | 1.7752 | 1.8063 | 1.7729 | 1.8018 | 1.8018 | +0.035 (+2.01%) | 519,335 |
| 10 Jun 2003 | CNY | 1.7507 | 1.7774 | 1.7507 | 1.7663 | 1.7663 | +0.004 (+0.26%) | 404,136 |
| 9 Jun 2003 | CNY | 1.7996 | 1.8063 | 1.7618 | 1.7618 | 1.7618 | -0.047 (-2.58%) | 754,328 |
| 6 Jun 2003 | CNY | 1.8686 | 1.8686 | 1.8085 | 1.8085 | 1.8085 | -0.042 (-2.29%) | 1,424,448 |
| 5 Jun 2003 | CNY | 1.8063 | 1.853 | 1.7907 | 1.8508 | 1.8508 | +0.047 (+2.59%) | 2,501,348 |
| 4 Jun 2003 | CNY | 1.7885 | 1.8308 | 1.7796 | 1.8041 | 1.8041 | +0.013 (+0.75%) | 1,426,772 |
| 3 Jun 2003 | CNY | 1.8241 | 1.8308 | 1.7907 | 1.7907 | 1.7907 | -0.033 (-1.83%) | 886,492 |
| 2 Jun 2003 | CNY | 1.8263 | 1.833 | 1.8018 | 1.8241 | 1.8241 | 0.0 (0.0%) | 1,461,225 |
| 30 May 2003 | CNY | 1.8041 | 1.833 | 1.8041 | 1.8241 | 1.8241 | +0.022 (+1.24%) | 1,894,276 |
| 29 May 2003 | CNY | 1.7863 | 1.8018 | 1.764 | 1.8018 | 1.8018 | +0.015 (+0.87%) | 1,222,515 |
| 28 May 2003 | CNY | 1.7996 | 1.7996 | 1.7796 | 1.7863 | 1.7863 | -0.002 (-0.12%) | 1,398,959 |
| 27 May 2003 | CNY | 1.7796 | 1.8018 | 1.7707 | 1.7885 | 1.7885 | +0.011 (+0.62%) | 940,536 |
| 26 May 2003 | CNY | 1.7974 | 1.7974 | 1.7685 | 1.7774 | 1.7774 | +0.002 (+0.12%) | 1,120,366 |
| 23 May 2003 | CNY | 1.7574 | 1.7974 | 1.7462 | 1.7752 | 1.7752 | +0.029 (+1.66%) | 726,227 |
| 22 May 2003 | CNY | 1.7663 | 1.7707 | 1.7351 | 1.7462 | 1.7462 | -0.011 (-0.64%) | 997,439 |
| 21 May 2003 | CNY | 1.7574 | 1.7774 | 1.7373 | 1.7574 | 1.7574 | -0.002 (-0.13%) | 688,767 |
| 20 May 2003 | CNY | 1.7818 | 1.7996 | 1.7529 | 1.7596 | 1.7596 | -0.02 (-1.12%) | 1,081,359 |
| 19 May 2003 | CNY | 1.7796 | 1.7885 | 1.7485 | 1.7796 | 1.7796 | +0.022 (+1.26%) | 1,038,608 |
| 16 May 2003 | CNY | 1.7796 | 1.784 | 1.7462 | 1.7574 | 1.7574 | -0.022 (-1.25%) | 1,160,258 |
| 15 May 2003 | CNY | 1.724 | 1.7796 | 1.6795 | 1.7796 | 1.7796 | 0.0 (0.0%) | 1,671,699 |
