| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2003 | CNY | 1.0775 | 1.0808 | 1.065 | 1.0675 | 1.0675 | -0.01 (-0.93%) | 686,369 |
| 18 Jun 2003 | CNY | 1.0733 | 1.0867 | 1.0733 | 1.0775 | 1.0775 | -0.008 (-0.76%) | 489,156 |
| 17 Jun 2003 | CNY | 1.0966 | 1.0966 | 1.0858 | 1.0858 | 1.0858 | -0.011 (-0.98%) | 733,133 |
| 16 Jun 2003 | CNY | 1.1066 | 1.1216 | 1.0925 | 1.0966 | 1.0966 | -0.009 (-0.83%) | 1,358,088 |
| 13 Jun 2003 | CNY | 1.0933 | 1.1091 | 1.085 | 1.1058 | 1.1058 | +0.013 (+1.14%) | 4,502,162 |
| 12 Jun 2003 | CNY | 1.0692 | 1.0958 | 1.0367 | 1.0933 | 1.0933 | +0.012 (+1.07%) | 472,931 |
| 11 Jun 2003 | CNY | 1.0817 | 1.0883 | 1.07 | 1.0817 | 1.0817 | -0.004 (-0.38%) | 562,469 |
| 10 Jun 2003 | CNY | 1.0783 | 1.0958 | 1.0783 | 1.0858 | 1.0858 | +0.003 (+0.30%) | 1,187,292 |
| 9 Jun 2003 | CNY | 1.0775 | 1.085 | 1.0733 | 1.0825 | 1.0825 | +0.003 (+0.23%) | 1,668,888 |
| 6 Jun 2003 | CNY | 1.0775 | 1.0858 | 1.0725 | 1.08 | 1.08 | +0.005 (+0.47%) | 2,812,349 |
| 5 Jun 2003 | CNY | 1.0933 | 1.1133 | 1.07 | 1.075 | 1.075 | -0.01 (-0.92%) | 1,954,222 |
| 4 Jun 2003 | CNY | 1.0634 | 1.085 | 1.0634 | 1.085 | 1.085 | +0.007 (+0.62%) | 2,186,012 |
| 3 Jun 2003 | CNY | 1.0933 | 1.0958 | 1.0742 | 1.0783 | 1.0783 | -0.015 (-1.37%) | 1,604,469 |
| 2 Jun 2003 | CNY | 1.0667 | 1.0941 | 1.0625 | 1.0933 | 1.0933 | +0.011 (+1.00%) | 745,140 |
| 30 May 2003 | CNY | 1.0733 | 1.085 | 1.0625 | 1.0825 | 1.0825 | +0.009 (+0.86%) | 2,271,801 |
| 29 May 2003 | CNY | 1.0775 | 1.08 | 1.0625 | 1.0733 | 1.0733 | -0.003 (-0.23%) | 2,312,375 |
| 28 May 2003 | CNY | 1.0484 | 1.0908 | 1.0367 | 1.0758 | 1.0758 | +0.039 (+3.77%) | 5,167,450 |
| 27 May 2003 | CNY | 1.0301 | 1.0367 | 1.0068 | 1.0367 | 1.0367 | +0.01 (+0.97%) | 3,541,937 |
| 23 May 2003 | CNY | 1.0184 | 1.0309 | 1.0184 | 1.0267 | 1.0267 | -0.005 (-0.48%) | 426,647 |
| 22 May 2003 | CNY | 1.0351 | 1.0401 | 1.0309 | 1.0317 | 1.0317 | -0.004 (-0.41%) | 360,557 |
| 21 May 2003 | CNY | 1.0193 | 1.0376 | 1.0151 | 1.0359 | 1.0359 | +0.008 (+0.81%) | 179,076 |
| 20 May 2003 | CNY | 1.0276 | 1.0309 | 1.0151 | 1.0276 | 1.0276 | -0.013 (-1.20%) | 342,529 |
| 19 May 2003 | CNY | 1.0359 | 1.0484 | 1.0201 | 1.0401 | 1.0401 | +0.003 (+0.24%) | 2,299,540 |
| 16 May 2003 | CNY | 1.0317 | 1.0384 | 1.0151 | 1.0376 | 1.0376 | +0.006 (+0.57%) | 698,279 |
| 15 May 2003 | CNY | 1.0068 | 1.0317 | 1.0001 | 1.0317 | 1.0317 | +0.005 (+0.49%) | 1,163,254 |
| 14 May 2003 | CNY | 0.9901 | 1.0301 | 0.9868 | 1.0267 | 1.0267 | +0.014 (+1.39%) | 1,100,902 |
| 13 May 2003 | CNY | 1.0575 | 1.0575 | 0.9993 | 1.0126 | 1.0126 | -0.067 (-6.24%) | 1,235,498 |
| 12 May 2003 | CNY | 1.0534 | 1.0858 | 1.0534 | 1.08 | 1.08 | -0.008 (-0.76%) | 528,974 |
| 30 Apr 2003 | CNY | 1.065 | 1.09 | 1.0484 | 1.0883 | 1.0883 | -0.003 (-0.30%) | 1,366,849 |
| 29 Apr 2003 | CNY | 1.0991 | 1.0991 | 1.0733 | 1.0916 | 1.0916 | -0.018 (-1.58%) | 856,925 |
