| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2003 | CNY | 1.0576 | 1.0576 | 1.0449 | 1.048 | 1.048 | -0.004 (-0.38%) | 840,692 |
| 17 Jun 2003 | CNY | 1.0488 | 1.0608 | 1.0441 | 1.052 | 1.052 | +0.002 (+0.15%) | 1,418,746 |
| 16 Jun 2003 | CNY | 1.0584 | 1.0592 | 1.0369 | 1.0504 | 1.0504 | -0.009 (-0.83%) | 1,275,740 |
| 13 Jun 2003 | CNY | 1.0624 | 1.0703 | 1.0536 | 1.0592 | 1.0592 | +0.002 (+0.15%) | 1,911,977 |
| 12 Jun 2003 | CNY | 1.0409 | 1.0584 | 1.0393 | 1.0576 | 1.0576 | +0.01 (+0.92%) | 2,136,866 |
| 11 Jun 2003 | CNY | 1.0266 | 1.0488 | 1.0266 | 1.048 | 1.048 | +0.018 (+1.70%) | 1,550,065 |
| 10 Jun 2003 | CNY | 1.0226 | 1.0345 | 1.021 | 1.0305 | 1.0305 | +0.008 (+0.77%) | 1,256,614 |
| 9 Jun 2003 | CNY | 1.0345 | 1.0361 | 1.0186 | 1.0226 | 1.0226 | -0.013 (-1.30%) | 1,594,852 |
| 6 Jun 2003 | CNY | 1.0472 | 1.0504 | 1.0345 | 1.0361 | 1.0361 | -0.014 (-1.36%) | 1,883,527 |
| 5 Jun 2003 | CNY | 1.0536 | 1.0608 | 1.0472 | 1.0504 | 1.0504 | -0.003 (-0.30%) | 1,599,702 |
| 4 Jun 2003 | CNY | 1.0624 | 1.0655 | 1.0464 | 1.0536 | 1.0536 | -0.012 (-1.12%) | 2,933,412 |
| 3 Jun 2003 | CNY | 1.0783 | 1.0878 | 1.0632 | 1.0655 | 1.0655 | -0.018 (-1.69%) | 1,942,602 |
| 2 Jun 2003 | CNY | 1.0759 | 1.0862 | 1.0632 | 1.0838 | 1.0838 | +0.009 (+0.81%) | 2,656,637 |
| 30 May 2003 | CNY | 1.0584 | 1.0862 | 1.0584 | 1.0751 | 1.0751 | +0.017 (+1.58%) | 4,121,251 |
| 29 May 2003 | CNY | 1.064 | 1.064 | 1.0449 | 1.0584 | 1.0584 | -0.006 (-0.53%) | 2,467,236 |
| 28 May 2003 | CNY | 1.0663 | 1.0775 | 1.0584 | 1.064 | 1.064 | -0.001 (-0.07%) | 2,359,844 |
| 27 May 2003 | CNY | 1.0711 | 1.0735 | 1.0425 | 1.0647 | 1.0647 | +0.013 (+1.28%) | 2,168,068 |
| 26 May 2003 | CNY | 1.0663 | 1.0735 | 1.0464 | 1.0512 | 1.0512 | -0.007 (-0.68%) | 2,561,019 |
| 23 May 2003 | CNY | 1.1125 | 1.1125 | 1.0504 | 1.0584 | 1.0584 | +0.019 (+1.84%) | 3,254,069 |
| 22 May 2003 | CNY | 1.0226 | 1.0417 | 1.0226 | 1.0393 | 1.0393 | +0.012 (+1.17%) | 1,806,897 |
| 21 May 2003 | CNY | 1.0329 | 1.0353 | 1.0226 | 1.0273 | 1.0273 | +0.005 (+0.54%) | 1,469,451 |
| 20 May 2003 | CNY | 1.0488 | 1.0488 | 1.0186 | 1.0218 | 1.0218 | -0.025 (-2.43%) | 2,356,200 |
| 19 May 2003 | CNY | 1.0488 | 1.0671 | 1.0345 | 1.0472 | 1.0472 | +0.007 (+0.68%) | 2,468,732 |
| 16 May 2003 | CNY | 1.0273 | 1.0544 | 1.0186 | 1.0401 | 1.0401 | +0.006 (+0.62%) | 2,802,319 |
| 15 May 2003 | CNY | 1.0035 | 1.0496 | 0.9868 | 1.0337 | 1.0337 | +0.031 (+3.09%) | 4,756,508 |
| 14 May 2003 | CNY | 0.9788 | 1.0162 | 0.9772 | 1.0027 | 1.0027 | +0.014 (+1.37%) | 3,807,493 |
| 13 May 2003 | CNY | 1.0488 | 1.0528 | 0.9788 | 0.9891 | 0.9891 | -0.063 (-5.98%) | 8,688,748 |
| 12 May 2003 | CNY | 1.0942 | 1.0942 | 1.0504 | 1.052 | 1.052 | -0.036 (-3.29%) | 5,024,046 |
| 30 Apr 2003 | CNY | 1.1149 | 1.122 | 1.0862 | 1.0878 | 1.0878 | -0.029 (-2.57%) | 9,015,022 |
| 29 Apr 2003 | CNY | 1.1618 | 1.1674 | 1.1141 | 1.1165 | 1.1165 | -0.041 (-3.51%) | 6,836,209 |
