| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2003 | CNY | 1.13 | 1.1383 | 1.1267 | 1.1367 | 1.1367 | +0.007 (+0.59%) | 31,749,630 |
| 17 Jun 2003 | CNY | 1.1367 | 1.14 | 1.1233 | 1.13 | 1.13 | -0.007 (-0.59%) | 7,162,854 |
| 16 Jun 2003 | CNY | 1.1467 | 1.1467 | 1.1283 | 1.1367 | 1.1367 | -0.01 (-0.87%) | 5,318,214 |
| 13 Jun 2003 | CNY | 1.1467 | 1.15 | 1.1333 | 1.1467 | 1.1467 | -0.003 (-0.29%) | 6,267,372 |
| 12 Jun 2003 | CNY | 1.1583 | 1.1583 | 1.1367 | 1.15 | 1.15 | -0.005 (-0.43%) | 11,050,302 |
| 11 Jun 2003 | CNY | 1.1417 | 1.1583 | 1.135 | 1.155 | 1.155 | +0.013 (+1.16%) | 20,277,324 |
| 10 Jun 2003 | CNY | 1.125 | 1.1417 | 1.1183 | 1.1417 | 1.1417 | +0.015 (+1.33%) | 12,836,112 |
| 9 Jun 2003 | CNY | 1.125 | 1.13 | 1.1183 | 1.1267 | 1.1267 | -0.003 (-0.29%) | 7,020,006 |
| 6 Jun 2003 | CNY | 1.145 | 1.15 | 1.12 | 1.13 | 1.13 | -0.023 (-2.02%) | 10,795,086 |
| 5 Jun 2003 | CNY | 1.1583 | 1.1583 | 1.1333 | 1.1533 | 1.1533 | -0.007 (-0.58%) | 8,793,222 |
| 4 Jun 2003 | CNY | 1.15 | 1.1633 | 1.1333 | 1.16 | 1.16 | +0.007 (+0.58%) | 15,031,542 |
| 3 Jun 2003 | CNY | 1.165 | 1.1733 | 1.1467 | 1.1533 | 1.1533 | -0.012 (-1.00%) | 12,649,200 |
| 2 Jun 2003 | CNY | 1.1583 | 1.1767 | 1.15 | 1.165 | 1.165 | +0.007 (+0.58%) | 21,780,600 |
| 30 May 2003 | CNY | 1.1417 | 1.1617 | 1.1317 | 1.1583 | 1.1583 | +0.017 (+1.45%) | 13,694,400 |
| 29 May 2003 | CNY | 1.1383 | 1.1467 | 1.1283 | 1.1417 | 1.1417 | +0.005 (+0.44%) | 9,691,956 |
| 28 May 2003 | CNY | 1.1583 | 1.16 | 1.13 | 1.1367 | 1.1367 | -0.015 (-1.30%) | 8,945,310 |
| 27 May 2003 | CNY | 1.1633 | 1.1667 | 1.1467 | 1.1517 | 1.1517 | -0.012 (-1.00%) | 11,698,938 |
| 26 May 2003 | CNY | 1.1383 | 1.1733 | 1.1317 | 1.1633 | 1.1633 | +0.025 (+2.20%) | 24,459,684 |
| 23 May 2003 | CNY | 1.13 | 1.145 | 1.12 | 1.1383 | 1.1383 | +0.008 (+0.73%) | 17,611,284 |
| 22 May 2003 | CNY | 1.1233 | 1.1333 | 1.12 | 1.13 | 1.13 | +0.007 (+0.60%) | 4,211,514 |
| 21 May 2003 | CNY | 1.1233 | 1.13 | 1.1133 | 1.1233 | 1.1233 | 0.0 (0.0%) | 6,475,380 |
| 20 May 2003 | CNY | 1.155 | 1.1583 | 1.115 | 1.1233 | 1.1233 | -0.033 (-2.89%) | 16,793,952 |
| 19 May 2003 | CNY | 1.1683 | 1.17 | 1.14 | 1.1567 | 1.1567 | -0.012 (-0.99%) | 26,093,628 |
| 16 May 2003 | CNY | 1.175 | 1.1883 | 1.1633 | 1.1683 | 1.1683 | -0.01 (-0.85%) | 19,377,000 |
| 15 May 2003 | CNY | 1.1417 | 1.1783 | 1.14 | 1.1783 | 1.1783 | +0.03 (+2.61%) | 34,543,458 |
| 14 May 2003 | CNY | 1.1383 | 1.1533 | 1.13 | 1.1483 | 1.1483 | +0.01 (+0.88%) | 20,740,776 |
| 13 May 2003 | CNY | 1.1733 | 1.1917 | 1.1167 | 1.1383 | 1.1383 | -0.037 (-3.12%) | 21,426,918 |
| 12 May 2003 | CNY | 1.1833 | 1.2 | 1.165 | 1.175 | 1.175 | -0.013 (-1.12%) | 15,691,224 |
| 30 Apr 2003 | CNY | 1.18 | 1.2083 | 1.175 | 1.1883 | 1.1883 | +0.012 (+0.99%) | 11,954,304 |
| 29 Apr 2003 | CNY | 1.2067 | 1.2083 | 1.17 | 1.1767 | 1.1767 | -0.035 (-2.89%) | 7,846,740 |
