| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2003 | CNY | 1.8084 | 1.8391 | 1.7778 | 1.835 | 1.835 | +0.027 (+1.47%) | 5,208,710 |
| 29 May 2003 | CNY | 1.7573 | 1.8166 | 1.7532 | 1.8084 | 1.8084 | +0.047 (+2.67%) | 3,174,306 |
| 28 May 2003 | CNY | 1.7982 | 1.8554 | 1.7573 | 1.7614 | 1.7614 | -0.037 (-2.05%) | 2,561,913 |
| 27 May 2003 | CNY | 1.7553 | 1.8064 | 1.7492 | 1.7982 | 1.7982 | +0.043 (+2.44%) | 2,570,825 |
| 26 May 2003 | CNY | 1.7573 | 1.7757 | 1.7451 | 1.7553 | 1.7553 | -0.004 (-0.23%) | 1,577,018 |
| 23 May 2003 | CNY | 1.7757 | 1.7778 | 1.7328 | 1.7594 | 1.7594 | -0.016 (-0.92%) | 4,198,019 |
| 22 May 2003 | CNY | 1.7818 | 1.7859 | 1.7573 | 1.7757 | 1.7757 | -0.002 (-0.12%) | 897,022 |
| 21 May 2003 | CNY | 1.7369 | 1.7778 | 1.7369 | 1.7778 | 1.7778 | +0.039 (+2.24%) | 1,725,511 |
| 20 May 2003 | CNY | 1.7778 | 1.7778 | 1.7246 | 1.7389 | 1.7389 | -0.039 (-2.19%) | 1,546,446 |
| 19 May 2003 | CNY | 1.7369 | 1.7859 | 1.7369 | 1.7778 | 1.7778 | +0.031 (+1.76%) | 1,808,984 |
| 16 May 2003 | CNY | 1.8105 | 1.8145 | 1.7451 | 1.7471 | 1.7471 | +0.035 (+2.03%) | 5,591,460 |
| 14 May 2003 | CNY | 1.647 | 1.7165 | 1.6368 | 1.7124 | 1.7124 | +0.065 (+3.97%) | 3,493,892 |
| 13 May 2003 | CNY | 1.741 | 1.8186 | 1.647 | 1.647 | 1.647 | -0.182 (-9.94%) | 5,946,232 |
| 12 May 2003 | CNY | 1.8901 | 1.8983 | 1.7778 | 1.8288 | 1.8288 | -0.072 (-3.77%) | 3,227,262 |
| 30 Apr 2003 | CNY | 1.9371 | 1.9371 | 1.8697 | 1.9004 | 1.9004 | +0.029 (+1.53%) | 3,285,322 |
| 29 Apr 2003 | CNY | 1.9147 | 1.9412 | 1.8656 | 1.8718 | 1.8718 | -0.035 (-1.82%) | 2,383,925 |
| 28 Apr 2003 | CNY | 1.9106 | 1.9167 | 1.8697 | 1.9065 | 1.9065 | +0.014 (+0.76%) | 2,072,751 |
| 25 Apr 2003 | CNY | 1.9412 | 1.9555 | 1.8881 | 1.8922 | 1.8922 | -0.059 (-3.03%) | 2,313,057 |
| 24 Apr 2003 | CNY | 2.023 | 2.025 | 1.9474 | 1.9514 | 1.9514 | -0.076 (-3.73%) | 2,879,370 |
| 23 Apr 2003 | CNY | 2.0638 | 2.0802 | 2.0127 | 2.0271 | 2.0271 | -0.049 (-2.36%) | 2,662,809 |
| 22 Apr 2003 | CNY | 2.0414 | 2.0843 | 2.0189 | 2.0761 | 2.0761 | +0.035 (+1.70%) | 7,809,788 |
| 21 Apr 2003 | CNY | 2.1415 | 2.1415 | 2.0127 | 2.0414 | 2.0414 | -0.098 (-4.58%) | 8,167,800 |
| 18 Apr 2003 | CNY | 2.1844 | 2.1967 | 2.1231 | 2.1394 | 2.1394 | -0.021 (-0.95%) | 3,069,162 |
| 17 Apr 2003 | CNY | 2.1251 | 2.1783 | 2.1129 | 2.1599 | 2.1599 | +0.047 (+2.22%) | 7,231,599 |
| 16 Apr 2003 | CNY | 2.1823 | 2.2171 | 2.1067 | 2.1129 | 2.1129 | -0.065 (-3.00%) | 7,714,770 |
| 15 Apr 2003 | CNY | 2.2069 | 2.211 | 2.1558 | 2.1783 | 2.1783 | -0.025 (-1.11%) | 6,913,055 |
| 14 Apr 2003 | CNY | 2.1251 | 2.2069 | 2.1251 | 2.2028 | 2.2028 | +0.078 (+3.66%) | 10,558,504 |
| 11 Apr 2003 | CNY | 2.0965 | 2.1456 | 2.0843 | 2.1251 | 2.1251 | 0.0 (0.0%) | 4,028,218 |
