| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2003 | CNY | 1.1212 | 1.1333 | 1.1136 | 1.1167 | 1.1167 | +0.002 (+0.13%) | 6,960,525 |
| 17 Jun 2003 | CNY | 1.1136 | 1.1303 | 1.1076 | 1.1152 | 1.1152 | +0.002 (+0.14%) | 7,240,787 |
| 16 Jun 2003 | CNY | 1.1364 | 1.1364 | 1.1091 | 1.1136 | 1.1136 | -0.018 (-1.61%) | 10,372,012 |
| 13 Jun 2003 | CNY | 1.1333 | 1.1485 | 1.1227 | 1.1318 | 1.1318 | +0.006 (+0.53%) | 8,343,951 |
| 12 Jun 2003 | CNY | 1.1364 | 1.1409 | 1.1182 | 1.1258 | 1.1258 | -0.011 (-0.93%) | 9,205,389 |
| 11 Jun 2003 | CNY | 1.1439 | 1.1439 | 1.1182 | 1.1364 | 1.1364 | +0.032 (+2.89%) | 19,676,652 |
| 10 Jun 2003 | CNY | 1.103 | 1.1182 | 1.0939 | 1.1045 | 1.1045 | +0.002 (+0.14%) | 10,100,283 |
| 9 Jun 2003 | CNY | 1.1061 | 1.1288 | 1.1 | 1.103 | 1.103 | -0.018 (-1.62%) | 15,324,315 |
| 6 Jun 2003 | CNY | 1.1439 | 1.1515 | 1.1212 | 1.1212 | 1.1212 | -0.029 (-2.50%) | 22,297,182 |
| 5 Jun 2003 | CNY | 1.1712 | 1.1818 | 1.1485 | 1.15 | 1.15 | -0.023 (-1.94%) | 18,578,406 |
| 4 Jun 2003 | CNY | 1.1364 | 1.1742 | 1.1333 | 1.1727 | 1.1727 | +0.035 (+3.06%) | 29,732,544 |
| 3 Jun 2003 | CNY | 1.1515 | 1.1742 | 1.1349 | 1.1379 | 1.1379 | -0.024 (-2.08%) | 24,690,877 |
| 2 Jun 2003 | CNY | 1.1576 | 1.1652 | 1.1333 | 1.1621 | 1.1621 | +0.004 (+0.39%) | 18,508,432 |
| 30 May 2003 | CNY | 1.1667 | 1.1788 | 1.1439 | 1.1576 | 1.1576 | -0.009 (-0.78%) | 28,663,608 |
| 29 May 2003 | CNY | 1.15 | 1.1682 | 1.1273 | 1.1667 | 1.1667 | +0.011 (+0.92%) | 43,024,977 |
| 28 May 2003 | CNY | 1.1909 | 1.2061 | 1.147 | 1.1561 | 1.1561 | -0.036 (-3.04%) | 58,074,561 |
| 27 May 2003 | CNY | 1.2152 | 1.2273 | 1.1849 | 1.1924 | 1.1924 | -0.023 (-1.88%) | 61,733,522 |
| 26 May 2003 | CNY | 1.2046 | 1.2227 | 1.1864 | 1.2152 | 1.2152 | +0.012 (+1.01%) | 56,851,938 |
| 23 May 2003 | CNY | 1.2242 | 1.2303 | 1.1939 | 1.203 | 1.203 | +0.018 (+1.53%) | 106,668,711 |
| 21 May 2003 | CNY | 1.2 | 1.2242 | 1.1788 | 1.1849 | 1.1849 | -0.018 (-1.50%) | 98,417,226 |
| 20 May 2003 | CNY | 1.1303 | 1.2152 | 1.1303 | 1.203 | 1.203 | +0.059 (+5.17%) | 184,983,882 |
| 19 May 2003 | CNY | 1.1439 | 1.1652 | 1.1152 | 1.1439 | 1.1439 | -0.002 (-0.14%) | 32,495,740 |
| 16 May 2003 | CNY | 1.1394 | 1.1939 | 1.1303 | 1.1455 | 1.1455 | +0.006 (+0.54%) | 76,410,642 |
| 15 May 2003 | CNY | 1.1015 | 1.15 | 1.0833 | 1.1394 | 1.1394 | +0.038 (+3.44%) | 52,585,810 |
| 14 May 2003 | CNY | 1.0833 | 1.1091 | 1.0697 | 1.1015 | 1.1015 | +0.015 (+1.39%) | 20,024,439 |
| 13 May 2003 | CNY | 1.1318 | 1.1485 | 1.0818 | 1.0864 | 1.0864 | -0.045 (-4.01%) | 36,837,517 |
| 12 May 2003 | CNY | 1.1121 | 1.1439 | 1.0773 | 1.1318 | 1.1318 | +0.018 (+1.63%) | 34,467,516 |
| 30 Apr 2003 | CNY | 1.1061 | 1.1333 | 1.1 | 1.1136 | 1.1136 | +0.018 (+1.65%) | 45,059,137 |
| 29 Apr 2003 | CNY | 1.0955 | 1.1106 | 1.0758 | 1.0955 | 1.0955 | 0.0 (0.0%) | 41,454,560 |
| 28 Apr 2003 | CNY | 1.0303 | 1.1076 | 1 | 1.0955 | 1.0955 | +0.055 (+5.25%) | 43,431,742 |
