| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2003 | CNY | 1.9928 | 2.0289 | 1.9772 | 2.0192 | 2.0192 | +0.032 (+1.63%) | 1,487,582 |
| 12 Jun 2003 | CNY | 1.9988 | 2.0048 | 1.9832 | 1.9868 | 1.9868 | -0.01 (-0.48%) | 558,563 |
| 11 Jun 2003 | CNY | 1.9832 | 2.0036 | 1.9808 | 1.9964 | 1.9964 | +0.016 (+0.79%) | 282,430 |
| 10 Jun 2003 | CNY | 1.9712 | 1.9832 | 1.9712 | 1.9808 | 1.9808 | 0.0 (0.0%) | 337,376 |
| 9 Jun 2003 | CNY | 1.9964 | 2.0108 | 1.976 | 1.9808 | 1.9808 | -0.041 (-2.02%) | 458,057 |
| 6 Jun 2003 | CNY | 2.0072 | 2.0289 | 1.9952 | 2.0216 | 2.0216 | -0.016 (-0.77%) | 871,104 |
| 5 Jun 2003 | CNY | 2.0313 | 2.0589 | 2.0108 | 2.0373 | 2.0373 | -0.006 (-0.29%) | 1,151,637 |
| 4 Jun 2003 | CNY | 2.0409 | 2.0601 | 2.0168 | 2.0433 | 2.0433 | -0.011 (-0.53%) | 1,314,560 |
| 3 Jun 2003 | CNY | 2.0553 | 2.0565 | 2.0289 | 2.0541 | 2.0541 | -0.007 (-0.35%) | 874,997 |
| 2 Jun 2003 | CNY | 2.0445 | 2.0769 | 2.0313 | 2.0613 | 2.0613 | +0.007 (+0.35%) | 1,116,984 |
| 30 May 2003 | CNY | 2.0216 | 2.0553 | 2.0192 | 2.0541 | 2.0541 | +0.035 (+1.73%) | 1,649,614 |
| 29 May 2003 | CNY | 2.0204 | 2.0313 | 2.0084 | 2.0192 | 2.0192 | +0.001 (+0.06%) | 3,354,815 |
| 28 May 2003 | CNY | 2.0252 | 2.0553 | 2.0168 | 2.018 | 2.018 | -0.011 (-0.54%) | 1,204,985 |
| 27 May 2003 | CNY | 2.0301 | 2.0553 | 2.0192 | 2.0289 | 2.0289 | -0.026 (-1.28%) | 1,058,120 |
| 26 May 2003 | CNY | 2.0601 | 2.0685 | 2.0313 | 2.0553 | 2.0553 | -0.007 (-0.35%) | 1,218,796 |
| 23 May 2003 | CNY | 2.0252 | 2.0697 | 2.0192 | 2.0625 | 2.0625 | +0.028 (+1.36%) | 1,355,843 |
| 22 May 2003 | CNY | 2.0313 | 2.0649 | 2.0168 | 2.0349 | 2.0349 | -0.006 (-0.29%) | 966,600 |
| 21 May 2003 | CNY | 2.0553 | 2.0577 | 2.0409 | 2.0409 | 2.0409 | -0.031 (-1.51%) | 1,322,880 |
| 20 May 2003 | CNY | 2.1034 | 2.1034 | 2.0433 | 2.0721 | 2.0721 | -0.041 (-1.94%) | 2,375,351 |
| 19 May 2003 | CNY | 2.0889 | 2.1274 | 2.0589 | 2.113 | 2.113 | +0.029 (+1.39%) | 5,029,340 |
| 15 May 2003 | CNY | 2.0793 | 2.1034 | 2.0325 | 2.0841 | 2.0841 | +0.002 (+0.12%) | 4,730,785 |
| 14 May 2003 | CNY | 2.0048 | 2.0889 | 2.0048 | 2.0817 | 2.0817 | +0.052 (+2.54%) | 3,324,397 |
| 13 May 2003 | CNY | 2.1094 | 2.1094 | 1.9952 | 2.0301 | 2.0301 | -0.097 (-4.57%) | 5,668,407 |
| 12 May 2003 | CNY | 2.0974 | 2.1298 | 2.0553 | 2.1274 | 2.1274 | +0.035 (+1.66%) | 10,255,281 |
| 30 Apr 2003 | CNY | 2.0289 | 2.095 | 2.0132 | 2.0926 | 2.0926 | +0.053 (+2.59%) | 15,470,199 |
| 29 Apr 2003 | CNY | 2.0529 | 2.0529 | 1.9928 | 2.0397 | 2.0397 | -0.017 (-0.82%) | 7,544,068 |
| 28 Apr 2003 | CNY | 1.9591 | 2.0613 | 1.9231 | 2.0565 | 2.0565 | +0.139 (+7.27%) | 12,888,994 |
| 25 Apr 2003 | CNY | 1.899 | 1.9435 | 1.899 | 1.9171 | 1.9171 | +0.017 (+0.89%) | 2,142,400 |
| 24 Apr 2003 | CNY | 1.9279 | 1.9567 | 1.899 | 1.9002 | 1.9002 | -0.029 (-1.50%) | 1,900,104 |
| 23 Apr 2003 | CNY | 1.9591 | 1.9832 | 1.9111 | 1.9291 | 1.9291 | -0.029 (-1.47%) | 4,265,289 |
