| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2003 | CNY | 1.6964 | 1.7103 | 1.6766 | 1.6806 | 1.6806 | -0.012 (-0.70%) | 890,064 |
| 24 Jun 2003 | CNY | 1.6865 | 1.7004 | 1.6825 | 1.6925 | 1.6925 | 0.0 (0.0%) | 991,116 |
| 23 Jun 2003 | CNY | 1.7103 | 1.7103 | 1.6865 | 1.6925 | 1.6925 | -0.022 (-1.27%) | 1,279,530 |
| 20 Jun 2003 | CNY | 1.7222 | 1.7381 | 1.7123 | 1.7143 | 1.7143 | -0.012 (-0.69%) | 1,062,558 |
| 19 Jun 2003 | CNY | 1.754 | 1.7659 | 1.7183 | 1.7262 | 1.7262 | -0.03 (-1.70%) | 1,448,874 |
| 18 Jun 2003 | CNY | 1.75 | 1.7758 | 1.75 | 1.756 | 1.756 | -0.012 (-0.67%) | 1,665,619 |
| 17 Jun 2003 | CNY | 1.752 | 1.7857 | 1.7421 | 1.7679 | 1.7679 | -0.008 (-0.44%) | 2,228,688 |
| 16 Jun 2003 | CNY | 1.756 | 1.7778 | 1.75 | 1.7758 | 1.7758 | +0.002 (+0.11%) | 1,523,123 |
| 13 Jun 2003 | CNY | 1.7718 | 1.7956 | 1.7619 | 1.7738 | 1.7738 | +0.006 (+0.33%) | 3,499,135 |
| 12 Jun 2003 | CNY | 1.7778 | 1.7778 | 1.7401 | 1.7679 | 1.7679 | -0.006 (-0.33%) | 1,597,407 |
| 11 Jun 2003 | CNY | 1.746 | 1.7778 | 1.7381 | 1.7738 | 1.7738 | +0.034 (+1.94%) | 3,732,049 |
| 10 Jun 2003 | CNY | 1.7163 | 1.75 | 1.7024 | 1.7401 | 1.7401 | +0.02 (+1.16%) | 2,522,751 |
| 9 Jun 2003 | CNY | 1.7064 | 1.748 | 1.6905 | 1.7202 | 1.7202 | +0.002 (+0.11%) | 2,999,016 |
| 6 Jun 2003 | CNY | 1.7579 | 1.7738 | 1.7183 | 1.7183 | 1.7183 | -0.051 (-2.91%) | 3,360,994 |
| 5 Jun 2003 | CNY | 1.7857 | 1.8056 | 1.7579 | 1.7698 | 1.7698 | -0.02 (-1.11%) | 4,671,066 |
| 4 Jun 2003 | CNY | 1.7639 | 1.7937 | 1.748 | 1.7897 | 1.7897 | +0.028 (+1.58%) | 3,913,711 |
| 3 Jun 2003 | CNY | 1.8016 | 1.8095 | 1.752 | 1.7619 | 1.7619 | -0.038 (-2.09%) | 6,807,215 |
| 2 Jun 2003 | CNY | 1.7361 | 1.8016 | 1.7302 | 1.7996 | 1.7996 | +0.064 (+3.66%) | 8,775,572 |
| 30 May 2003 | CNY | 1.7004 | 1.7579 | 1.6905 | 1.7361 | 1.7361 | +0.036 (+2.10%) | 5,121,834 |
| 29 May 2003 | CNY | 1.7143 | 1.7143 | 1.6667 | 1.7004 | 1.7004 | -0.024 (-1.38%) | 3,221,285 |
| 28 May 2003 | CNY | 1.7381 | 1.754 | 1.7183 | 1.7242 | 1.7242 | -0.014 (-0.80%) | 3,107,754 |
| 27 May 2003 | CNY | 1.746 | 1.746 | 1.7183 | 1.7381 | 1.7381 | +0.004 (+0.23%) | 3,037,361 |
| 26 May 2003 | CNY | 1.7262 | 1.7599 | 1.7183 | 1.7341 | 1.7341 | +0.022 (+1.27%) | 6,242,750 |
| 23 May 2003 | CNY | 1.6865 | 1.7321 | 1.6865 | 1.7123 | 1.7123 | +0.022 (+1.29%) | 3,919,713 |
| 22 May 2003 | CNY | 1.7004 | 1.7024 | 1.6726 | 1.6905 | 1.6905 | -0.008 (-0.47%) | 1,964,617 |
| 21 May 2003 | CNY | 1.6508 | 1.7302 | 1.6508 | 1.6984 | 1.6984 | +0.038 (+2.27%) | 4,036,944 |
| 20 May 2003 | CNY | 1.7024 | 1.7044 | 1.6587 | 1.6607 | 1.6607 | -0.05 (-2.90%) | 3,116,403 |
| 19 May 2003 | CNY | 1.7064 | 1.7361 | 1.6885 | 1.7103 | 1.7103 | +0.02 (+1.17%) | 2,782,563 |
| 16 May 2003 | CNY | 1.7083 | 1.7123 | 1.6865 | 1.6905 | 1.6905 | -0.026 (-1.50%) | 3,596,075 |
| 15 May 2003 | CNY | 1.6667 | 1.7222 | 1.6389 | 1.7163 | 1.7163 | +0.044 (+2.61%) | 8,650,444 |
