| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2003 | CNY | 1.8107 | 1.8107 | 1.7962 | 1.8059 | 1.8059 | -0.008 (-0.44%) | 345,330 |
| 30 May 2003 | CNY | 1.8091 | 1.8188 | 1.8042 | 1.8139 | 1.8139 | +0.006 (+0.35%) | 304,248 |
| 29 May 2003 | CNY | 1.8091 | 1.8155 | 1.8042 | 1.8075 | 1.8075 | -0.002 (-0.09%) | 584,949 |
| 28 May 2003 | CNY | 1.8075 | 1.8236 | 1.8075 | 1.8091 | 1.8091 | +0.002 (+0.09%) | 488,104 |
| 27 May 2003 | CNY | 1.8172 | 1.8172 | 1.8026 | 1.8075 | 1.8075 | -0.013 (-0.71%) | 429,367 |
| 26 May 2003 | CNY | 1.7752 | 1.8204 | 1.7752 | 1.8204 | 1.8204 | +0.035 (+1.99%) | 578,282 |
| 23 May 2003 | CNY | 1.7591 | 1.8026 | 1.7591 | 1.7849 | 1.7849 | +0.019 (+1.10%) | 620,616 |
| 22 May 2003 | CNY | 1.7591 | 1.7704 | 1.7526 | 1.7655 | 1.7655 | -0.002 (-0.09%) | 187,128 |
| 21 May 2003 | CNY | 1.7752 | 1.7752 | 1.7591 | 1.7671 | 1.7671 | -0.003 (-0.19%) | 172,882 |
| 20 May 2003 | CNY | 1.7558 | 1.7704 | 1.7526 | 1.7704 | 1.7704 | +0.015 (+0.83%) | 769,146 |
| 19 May 2003 | CNY | 1.7752 | 1.7833 | 1.7349 | 1.7558 | 1.7558 | -0.023 (-1.27%) | 910,575 |
| 16 May 2003 | CNY | 1.7913 | 1.7994 | 1.7671 | 1.7784 | 1.7784 | -0.013 (-0.72%) | 433,067 |
| 15 May 2003 | CNY | 1.7736 | 1.8042 | 1.7574 | 1.7913 | 1.7913 | +0.018 (+1.00%) | 679,136 |
| 14 May 2003 | CNY | 1.751 | 1.7752 | 1.7316 | 1.7736 | 1.7736 | +0.023 (+1.29%) | 1,066,479 |
| 13 May 2003 | CNY | 1.8268 | 1.8268 | 1.7349 | 1.751 | 1.751 | -0.076 (-4.15%) | 2,187,984 |
| 12 May 2003 | CNY | 1.8559 | 1.8559 | 1.7994 | 1.8268 | 1.8268 | -0.031 (-1.65%) | 700,514 |
| 30 Apr 2003 | CNY | 1.864 | 1.8882 | 1.8155 | 1.8575 | 1.8575 | +0.042 (+2.31%) | 5,402,114 |
| 29 Apr 2003 | CNY | 1.8478 | 1.8478 | 1.7913 | 1.8155 | 1.8155 | -0.034 (-1.83%) | 542,819 |
| 28 Apr 2003 | CNY | 1.8026 | 1.8688 | 1.7671 | 1.8494 | 1.8494 | +0.039 (+2.14%) | 1,373,788 |
| 25 Apr 2003 | CNY | 1.8543 | 1.8543 | 1.7994 | 1.8107 | 1.8107 | -0.029 (-1.58%) | 596,964 |
| 24 Apr 2003 | CNY | 1.8801 | 1.8801 | 1.8075 | 1.8398 | 1.8398 | -0.029 (-1.55%) | 1,210,015 |
| 23 Apr 2003 | CNY | 1.8769 | 1.8866 | 1.8398 | 1.8688 | 1.8688 | 0.0 (0.0%) | 1,109,365 |
| 22 Apr 2003 | CNY | 1.8833 | 1.8833 | 1.8559 | 1.8688 | 1.8688 | -0.015 (-0.77%) | 551,488 |
| 21 Apr 2003 | CNY | 1.9317 | 1.9317 | 1.8591 | 1.8833 | 1.8833 | -0.048 (-2.51%) | 1,713,951 |
| 18 Apr 2003 | CNY | 1.9285 | 1.9366 | 1.9059 | 1.9317 | 1.9317 | +0.01 (+0.50%) | 657,882 |
| 17 Apr 2003 | CNY | 1.9608 | 1.9689 | 1.9188 | 1.9221 | 1.9221 | -0.035 (-1.81%) | 1,214,861 |
| 16 Apr 2003 | CNY | 2.0044 | 2.0092 | 1.9317 | 1.9576 | 1.9576 | -0.047 (-2.33%) | 2,738,865 |
| 15 Apr 2003 | CNY | 1.9366 | 2.0092 | 1.9366 | 2.0044 | 2.0044 | +0.066 (+3.42%) | 5,920,260 |
| 14 Apr 2003 | CNY | 1.9043 | 1.943 | 1.893 | 1.9382 | 1.9382 | +0.027 (+1.43%) | 2,063,353 |
| 11 Apr 2003 | CNY | 1.9285 | 1.9285 | 1.8962 | 1.9108 | 1.9108 | -0.008 (-0.42%) | 727,469 |
