| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2003 | CNY | 1.0534 | 1.0621 | 1.0413 | 1.0446 | 1.0446 | -0.009 (-0.84%) | 297,800 |
| 4 Jul 2003 | CNY | 1.0468 | 1.0698 | 1.0402 | 1.0534 | 1.0534 | +0.004 (+0.42%) | 1,257,588 |
| 3 Jul 2003 | CNY | 1.0457 | 1.0654 | 1.0457 | 1.049 | 1.049 | 0.0 (0.0%) | 710,838 |
| 2 Jul 2003 | CNY | 1.0457 | 1.0676 | 1.038 | 1.049 | 1.049 | +0.009 (+0.85%) | 1,207,413 |
| 1 Jul 2003 | CNY | 1.0347 | 1.049 | 1.0271 | 1.0402 | 1.0402 | +0.013 (+1.28%) | 737,012 |
| 30 Jun 2003 | CNY | 1.0304 | 1.0512 | 1.0238 | 1.0271 | 1.0271 | -0.01 (-0.95%) | 1,802,896 |
| 27 Jun 2003 | CNY | 1.0402 | 1.0731 | 1.0369 | 1.0369 | 1.0369 | -0.007 (-0.63%) | 1,082,230 |
| 26 Jun 2003 | CNY | 1.0347 | 1.0457 | 1.0326 | 1.0435 | 1.0435 | +0.005 (+0.53%) | 1,497,862 |
| 25 Jun 2003 | CNY | 1.038 | 1.0424 | 1.0293 | 1.038 | 1.038 | +0.001 (+0.11%) | 2,743,423 |
| 24 Jun 2003 | CNY | 1.0632 | 1.0632 | 1.0347 | 1.0369 | 1.0369 | -0.021 (-1.97%) | 4,939,338 |
| 23 Jun 2003 | CNY | 1.0731 | 1.0862 | 1.0566 | 1.0577 | 1.0577 | -0.018 (-1.64%) | 1,134,287 |
| 20 Jun 2003 | CNY | 1.0917 | 1.095 | 1.0731 | 1.0753 | 1.0753 | -0.02 (-1.80%) | 1,061,225 |
| 19 Jun 2003 | CNY | 1.095 | 1.1158 | 1.0676 | 1.095 | 1.095 | 0.0 (0.0%) | 3,430,461 |
| 18 Jun 2003 | CNY | 1.095 | 1.1059 | 1.0774 | 1.095 | 1.095 | -0.002 (-0.20%) | 5,123,016 |
| 17 Jun 2003 | CNY | 1.0972 | 1.1158 | 1.0939 | 1.0972 | 1.0972 | +0.002 (+0.20%) | 1,798,238 |
| 16 Jun 2003 | CNY | 1.1114 | 1.1114 | 1.0895 | 1.095 | 1.095 | -0.022 (-1.96%) | 1,867,921 |
| 13 Jun 2003 | CNY | 1.1278 | 1.1278 | 1.1059 | 1.1169 | 1.1169 | -0.001 (-0.10%) | 2,117,418 |
| 12 Jun 2003 | CNY | 1.1114 | 1.1267 | 1.1114 | 1.118 | 1.118 | -0.002 (-0.19%) | 3,230,609 |
| 11 Jun 2003 | CNY | 1.095 | 1.1278 | 1.095 | 1.1201 | 1.1201 | +0.027 (+2.50%) | 4,597,134 |
| 10 Jun 2003 | CNY | 1.0599 | 1.1037 | 1.0534 | 1.0928 | 1.0928 | +0.03 (+2.78%) | 7,897,463 |
| 9 Jun 2003 | CNY | 1.0621 | 1.0895 | 1.0512 | 1.0632 | 1.0632 | 0.0 (0.0%) | 3,526,794 |
| 6 Jun 2003 | CNY | 1.0764 | 1.0917 | 1.0413 | 1.0632 | 1.0632 | -0.025 (-2.32%) | 6,342,311 |
| 5 Jun 2003 | CNY | 1.1169 | 1.1169 | 1.084 | 1.0884 | 1.0884 | -0.009 (-0.80%) | 3,017,003 |
| 4 Jun 2003 | CNY | 1.1026 | 1.1114 | 1.084 | 1.0972 | 1.0972 | -0.005 (-0.49%) | 6,719,639 |
| 3 Jun 2003 | CNY | 1.1278 | 1.1388 | 1.0862 | 1.1026 | 1.1026 | -0.01 (-0.89%) | 7,329,817 |
| 2 Jun 2003 | CNY | 1.0785 | 1.1256 | 1.0687 | 1.1125 | 1.1125 | +0.045 (+4.21%) | 10,755,329 |
| 30 May 2003 | CNY | 1.0413 | 1.0731 | 1.0413 | 1.0676 | 1.0676 | +0.027 (+2.63%) | 5,321,954 |
| 29 May 2003 | CNY | 1.0358 | 1.0413 | 1.0293 | 1.0402 | 1.0402 | -0.001 (-0.11%) | 4,820,137 |
| 28 May 2003 | CNY | 1.038 | 1.0621 | 1.0347 | 1.0413 | 1.0413 | +0.003 (+0.32%) | 10,212,478 |
| 27 May 2003 | CNY | 1.0676 | 1.0676 | 1.0369 | 1.038 | 1.038 | -0.023 (-2.17%) | 12,868,355 |
