| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2003 | CNY | 1.678 | 1.6879 | 1.676 | 1.6809 | 1.6809 | -0.002 (-0.12%) | 1,803,569 |
| 27 May 2003 | CNY | 1.676 | 1.6929 | 1.666 | 1.6829 | 1.6829 | +0.01 (+0.59%) | 1,781,516 |
| 26 May 2003 | CNY | 1.6909 | 1.7028 | 1.669 | 1.673 | 1.673 | -0.008 (-0.47%) | 2,474,939 |
| 23 May 2003 | CNY | 1.661 | 1.6959 | 1.66 | 1.6809 | 1.6809 | +0.016 (+0.95%) | 3,346,778 |
| 22 May 2003 | CNY | 1.6531 | 1.673 | 1.6461 | 1.665 | 1.665 | +0.011 (+0.66%) | 1,239,196 |
| 21 May 2003 | CNY | 1.6421 | 1.678 | 1.6421 | 1.6541 | 1.6541 | +0.014 (+0.85%) | 1,375,155 |
| 20 May 2003 | CNY | 1.675 | 1.676 | 1.6311 | 1.6401 | 1.6401 | -0.04 (-2.37%) | 3,636,972 |
| 19 May 2003 | CNY | 1.671 | 1.7068 | 1.671 | 1.6799 | 1.6799 | +0.008 (+0.47%) | 3,314,884 |
| 16 May 2003 | CNY | 1.6929 | 1.7068 | 1.663 | 1.672 | 1.672 | -0.021 (-1.23%) | 2,438,205 |
| 15 May 2003 | CNY | 1.6511 | 1.7108 | 1.6292 | 1.6929 | 1.6929 | +0.057 (+3.47%) | 5,213,471 |
| 14 May 2003 | CNY | 1.6192 | 1.659 | 1.6082 | 1.6361 | 1.6361 | +0.012 (+0.73%) | 3,361,218 |
| 13 May 2003 | CNY | 1.658 | 1.658 | 1.5933 | 1.6242 | 1.6242 | -0.037 (-2.22%) | 6,407,368 |
| 12 May 2003 | CNY | 1.7477 | 1.7526 | 1.656 | 1.661 | 1.661 | -0.1 (-5.66%) | 8,329,052 |
| 30 Apr 2003 | CNY | 1.7626 | 1.7885 | 1.7467 | 1.7606 | 1.7606 | -0.012 (-0.68%) | 7,059,598 |
| 29 Apr 2003 | CNY | 1.7576 | 1.8413 | 1.7576 | 1.7726 | 1.7726 | -0.025 (-1.38%) | 9,689,456 |
| 28 Apr 2003 | CNY | 1.8502 | 1.8522 | 1.7427 | 1.7974 | 1.7974 | -0.009 (-0.50%) | 10,551,303 |
| 25 Apr 2003 | CNY | 1.8223 | 1.8423 | 1.7726 | 1.8064 | 1.8064 | -0.016 (-0.87%) | 6,354,166 |
| 24 Apr 2003 | CNY | 1.8423 | 1.8572 | 1.7925 | 1.8223 | 1.8223 | -0.027 (-1.45%) | 10,996,376 |
| 23 Apr 2003 | CNY | 1.8223 | 1.9269 | 1.8223 | 1.8492 | 1.8492 | +0.025 (+1.36%) | 23,510,565 |
| 22 Apr 2003 | CNY | 1.7885 | 1.8273 | 1.7676 | 1.8243 | 1.8243 | +0.057 (+3.21%) | 4,982,755 |
| 21 Apr 2003 | CNY | 1.7974 | 1.7974 | 1.7536 | 1.7676 | 1.7676 | -0.035 (-1.93%) | 5,122,741 |
| 18 Apr 2003 | CNY | 1.8223 | 1.8323 | 1.7935 | 1.8024 | 1.8024 | -0.014 (-0.77%) | 3,599,847 |
| 17 Apr 2003 | CNY | 1.7925 | 1.8373 | 1.7855 | 1.8164 | 1.8164 | +0.024 (+1.33%) | 5,303,488 |
| 16 Apr 2003 | CNY | 1.8552 | 1.8602 | 1.7835 | 1.7925 | 1.7925 | -0.048 (-2.60%) | 9,011,317 |
| 15 Apr 2003 | CNY | 1.8413 | 1.8572 | 1.8124 | 1.8403 | 1.8403 | 0.0 (0.0%) | 9,055,492 |
| 14 Apr 2003 | CNY | 1.7526 | 1.8423 | 1.7526 | 1.8403 | 1.8403 | +0.059 (+3.30%) | 9,576,684 |
| 11 Apr 2003 | CNY | 1.7706 | 1.7855 | 1.7506 | 1.7815 | 1.7815 | +0.013 (+0.73%) | 5,148,991 |
| 10 Apr 2003 | CNY | 1.7606 | 1.7775 | 1.7327 | 1.7686 | 1.7686 | +0.011 (+0.63%) | 5,910,378 |
| 9 Apr 2003 | CNY | 1.7526 | 1.7726 | 1.7327 | 1.7576 | 1.7576 | -0.01 (-0.57%) | 5,490,250 |
| 8 Apr 2003 | CNY | 1.7586 | 1.7815 | 1.7576 | 1.7676 | 1.7676 | +0.006 (+0.34%) | 2,544,630 |
