| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2003 | CNY | 1.9717 | 2.0584 | 1.9538 | 2.0305 | 2.0305 | +0.057 (+2.88%) | 11,918,225 |
| 9 Jul 2003 | CNY | 1.9677 | 2.0205 | 1.9657 | 1.9737 | 1.9737 | +0.003 (+0.15%) | 10,423,860 |
| 8 Jul 2003 | CNY | 1.8781 | 1.9886 | 1.8781 | 1.9707 | 1.9707 | +0.1 (+5.32%) | 14,639,093 |
| 7 Jul 2003 | CNY | 1.8861 | 1.8881 | 1.8602 | 1.8711 | 1.8711 | -0.016 (-0.85%) | 3,280,992 |
| 4 Jul 2003 | CNY | 1.907 | 1.9279 | 1.8781 | 1.8871 | 1.8871 | -0.022 (-1.15%) | 5,535,770 |
| 3 Jul 2003 | CNY | 1.8721 | 1.912 | 1.8452 | 1.909 | 1.909 | +0.045 (+2.40%) | 5,092,886 |
| 2 Jul 2003 | CNY | 1.8901 | 1.914 | 1.8423 | 1.8642 | 1.8642 | -0.026 (-1.37%) | 8,519,278 |
| 1 Jul 2003 | CNY | 1.9418 | 1.9877 | 1.8881 | 1.8901 | 1.8901 | -0.043 (-2.21%) | 7,900,900 |
| 27 Jun 2003 | CNY | 1.9408 | 1.9906 | 1.9179 | 1.9329 | 1.9329 | +0.014 (+0.73%) | 11,635,782 |
| 26 Jun 2003 | CNY | 1.898 | 1.9389 | 1.8811 | 1.9189 | 1.9189 | +0.018 (+0.94%) | 9,881,459 |
| 25 Jun 2003 | CNY | 1.9498 | 1.9697 | 1.8791 | 1.901 | 1.901 | -0.048 (-2.45%) | 13,089,065 |
| 24 Jun 2003 | CNY | 1.9608 | 1.9916 | 1.9448 | 1.9488 | 1.9488 | -0.01 (-0.51%) | 7,082,584 |
| 23 Jun 2003 | CNY | 1.9329 | 1.9966 | 1.9239 | 1.9588 | 1.9588 | +0.023 (+1.18%) | 8,912,102 |
| 20 Jun 2003 | CNY | 1.9697 | 1.9817 | 1.9299 | 1.9359 | 1.9359 | -0.035 (-1.77%) | 5,562,150 |
| 19 Jun 2003 | CNY | 1.9637 | 1.9737 | 1.9229 | 1.9707 | 1.9707 | -0.004 (-0.20%) | 12,168,592 |
| 18 Jun 2003 | CNY | 2.0016 | 2.0265 | 1.9428 | 1.9747 | 1.9747 | -0.027 (-1.34%) | 15,392,326 |
| 17 Jun 2003 | CNY | 1.9916 | 2.0663 | 1.9896 | 2.0016 | 2.0016 | +0.006 (+0.30%) | 13,155,021 |
| 16 Jun 2003 | CNY | 2.0912 | 2.1012 | 1.9926 | 1.9956 | 1.9956 | -0.106 (-5.03%) | 22,309,699 |
| 13 Jun 2003 | CNY | 2.1062 | 2.149 | 2.0713 | 2.1012 | 2.1012 | +0.003 (+0.14%) | 17,993,172 |
| 12 Jun 2003 | CNY | 1.9827 | 2.131 | 1.9827 | 2.0982 | 2.0982 | +0.109 (+5.46%) | 28,469,060 |
| 11 Jun 2003 | CNY | 2.0145 | 2.0315 | 1.9538 | 1.9896 | 1.9896 | -0.033 (-1.63%) | 15,941,374 |
| 10 Jun 2003 | CNY | 2.0096 | 2.0265 | 1.9717 | 2.0225 | 2.0225 | +0.011 (+0.55%) | 20,228,116 |
| 9 Jun 2003 | CNY | 1.906 | 2.0394 | 1.8871 | 2.0115 | 2.0115 | +0.105 (+5.54%) | 41,652,139 |
| 6 Jun 2003 | CNY | 1.8174 | 1.9936 | 1.8174 | 1.906 | 1.906 | +0.092 (+5.05%) | 33,877,748 |
| 5 Jun 2003 | CNY | 1.8622 | 1.8921 | 1.8024 | 1.8144 | 1.8144 | -0.051 (-2.72%) | 11,082,898 |
| 4 Jun 2003 | CNY | 1.7905 | 1.9219 | 1.7696 | 1.8652 | 1.8652 | +0.093 (+5.22%) | 29,465,109 |
| 3 Jun 2003 | CNY | 1.8004 | 1.8393 | 1.7676 | 1.7726 | 1.7726 | -0.035 (-1.93%) | 7,421,473 |
| 2 Jun 2003 | CNY | 1.7506 | 1.8522 | 1.7228 | 1.8074 | 1.8074 | +0.059 (+3.36%) | 16,548,646 |
| 30 May 2003 | CNY | 1.7009 | 1.7676 | 1.6939 | 1.7487 | 1.7487 | +0.063 (+3.73%) | 8,140,894 |
| 29 May 2003 | CNY | 1.666 | 1.6949 | 1.666 | 1.6859 | 1.6859 | +0.005 (+0.30%) | 2,684,395 |
