| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2003 | CNY | 1.2289 | 1.2635 | 1.2289 | 1.2615 | 1.2615 | +0.033 (+2.65%) | 2,861,924 |
| 7 Jul 2003 | CNY | 1.2212 | 1.2346 | 1.2135 | 1.2289 | 1.2289 | 0.0 (0.0%) | 1,603,617 |
| 4 Jul 2003 | CNY | 1.2442 | 1.2481 | 1.2154 | 1.2289 | 1.2289 | -0.011 (-0.93%) | 1,291,529 |
| 3 Jul 2003 | CNY | 1.2308 | 1.2404 | 1.2231 | 1.2404 | 1.2404 | +0.013 (+1.10%) | 1,805,876 |
| 2 Jul 2003 | CNY | 1.225 | 1.2346 | 1.2173 | 1.2269 | 1.2269 | 0.0 (0.0%) | 1,768,202 |
| 1 Jul 2003 | CNY | 1.2346 | 1.2442 | 1.225 | 1.2269 | 1.2269 | -0.008 (-0.62%) | 1,090,960 |
| 30 Jun 2003 | CNY | 1.2462 | 1.25 | 1.2173 | 1.2346 | 1.2346 | -0.031 (-2.43%) | 1,334,840 |
| 26 Jun 2003 | CNY | 1.2558 | 1.2827 | 1.2346 | 1.2654 | 1.2654 | +0.002 (+0.15%) | 2,274,636 |
| 25 Jun 2003 | CNY | 1.2654 | 1.2808 | 1.2635 | 1.2635 | 1.2635 | -0.008 (-0.61%) | 486,720 |
| 24 Jun 2003 | CNY | 1.2692 | 1.2808 | 1.2596 | 1.2712 | 1.2712 | +0.002 (+0.16%) | 1,038,960 |
| 23 Jun 2003 | CNY | 1.2712 | 1.2789 | 1.2558 | 1.2692 | 1.2692 | -0.015 (-1.20%) | 1,009,366 |
| 20 Jun 2003 | CNY | 1.2827 | 1.2942 | 1.2769 | 1.2846 | 1.2846 | -0.002 (-0.15%) | 993,532 |
| 19 Jun 2003 | CNY | 1.2981 | 1.2981 | 1.2692 | 1.2865 | 1.2865 | -0.015 (-1.18%) | 1,501,234 |
| 18 Jun 2003 | CNY | 1.2981 | 1.3058 | 1.2885 | 1.3019 | 1.3019 | +0.006 (+0.44%) | 641,160 |
| 17 Jun 2003 | CNY | 1.3173 | 1.3192 | 1.2942 | 1.2962 | 1.2962 | -0.025 (-1.89%) | 1,197,398 |
| 16 Jun 2003 | CNY | 1.325 | 1.3327 | 1.3135 | 1.3212 | 1.3212 | -0.004 (-0.29%) | 1,569,885 |
| 13 Jun 2003 | CNY | 1.3115 | 1.3269 | 1.3039 | 1.325 | 1.325 | +0.008 (+0.58%) | 2,993,780 |
| 12 Jun 2003 | CNY | 1.3135 | 1.3173 | 1.2885 | 1.3173 | 1.3173 | +0.017 (+1.33%) | 2,058,680 |
| 11 Jun 2003 | CNY | 1.2692 | 1.3 | 1.2673 | 1.3 | 1.3 | +0.031 (+2.43%) | 1,369,914 |
| 10 Jun 2003 | CNY | 1.2654 | 1.2789 | 1.2596 | 1.2692 | 1.2692 | +0.004 (+0.30%) | 1,035,034 |
| 9 Jun 2003 | CNY | 1.2789 | 1.2846 | 1.2615 | 1.2654 | 1.2654 | -0.019 (-1.49%) | 871,098 |
| 6 Jun 2003 | CNY | 1.2846 | 1.2865 | 1.2692 | 1.2846 | 1.2846 | 0.0 (0.0%) | 1,856,394 |
| 5 Jun 2003 | CNY | 1.3 | 1.3173 | 1.2846 | 1.2846 | 1.2846 | -0.015 (-1.18%) | 2,126,794 |
| 4 Jun 2003 | CNY | 1.3115 | 1.3192 | 1.2846 | 1.3 | 1.3 | -0.015 (-1.17%) | 2,249,254 |
| 3 Jun 2003 | CNY | 1.3308 | 1.3365 | 1.3058 | 1.3154 | 1.3154 | -0.025 (-1.87%) | 2,381,828 |
| 2 Jun 2003 | CNY | 1.3327 | 1.3404 | 1.3135 | 1.3404 | 1.3404 | +0.006 (+0.43%) | 2,473,478 |
| 30 May 2003 | CNY | 1.3385 | 1.3404 | 1.3173 | 1.3346 | 1.3346 | 0.0 (0.0%) | 2,798,343 |
