| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2003 | CNY | 1.8125 | 1.8313 | 1.8042 | 1.8313 | 1.8313 | +0.023 (+1.27%) | 618,273 |
| 11 Jun 2003 | CNY | 1.7729 | 1.8292 | 1.7729 | 1.8083 | 1.8083 | +0.008 (+0.46%) | 611,668 |
| 10 Jun 2003 | CNY | 1.7771 | 1.8021 | 1.7688 | 1.8 | 1.8 | +0.037 (+2.13%) | 351,662 |
| 9 Jun 2003 | CNY | 1.75 | 1.7792 | 1.75 | 1.7625 | 1.7625 | +0.002 (+0.12%) | 741,432 |
| 6 Jun 2003 | CNY | 1.7729 | 1.7917 | 1.7604 | 1.7604 | 1.7604 | -0.031 (-1.75%) | 763,795 |
| 5 Jun 2003 | CNY | 1.8042 | 1.8167 | 1.7771 | 1.7917 | 1.7917 | -0.027 (-1.49%) | 495,369 |
| 4 Jun 2003 | CNY | 1.825 | 1.8396 | 1.7979 | 1.8188 | 1.8188 | -0.006 (-0.34%) | 260,160 |
| 3 Jun 2003 | CNY | 1.8292 | 1.8417 | 1.8146 | 1.825 | 1.825 | -0.008 (-0.45%) | 508,248 |
| 2 Jun 2003 | CNY | 1.8417 | 1.8417 | 1.8125 | 1.8333 | 1.8333 | -0.008 (-0.46%) | 476,640 |
| 30 May 2003 | CNY | 1.8042 | 1.8417 | 1.7958 | 1.8417 | 1.8417 | +0.042 (+2.32%) | 609,936 |
| 29 May 2003 | CNY | 1.7917 | 1.8104 | 1.7875 | 1.8 | 1.8 | +0.006 (+0.35%) | 530,299 |
| 28 May 2003 | CNY | 1.7813 | 1.8083 | 1.7625 | 1.7938 | 1.7938 | +0.017 (+0.94%) | 906,436 |
| 27 May 2003 | CNY | 1.7458 | 1.7813 | 1.7458 | 1.7771 | 1.7771 | +0.01 (+0.59%) | 574,896 |
| 26 May 2003 | CNY | 1.7708 | 1.7833 | 1.7521 | 1.7667 | 1.7667 | -0.017 (-0.93%) | 657,120 |
| 23 May 2003 | CNY | 1.7729 | 1.7854 | 1.7521 | 1.7833 | 1.7833 | +0.013 (+0.71%) | 696,892 |
| 22 May 2003 | CNY | 1.75 | 1.7813 | 1.7333 | 1.7708 | 1.7708 | +0.021 (+1.19%) | 725,102 |
| 21 May 2003 | CNY | 1.7271 | 1.7583 | 1.7271 | 1.75 | 1.75 | +0.008 (+0.48%) | 533,092 |
| 20 May 2003 | CNY | 1.7521 | 1.7521 | 1.7188 | 1.7417 | 1.7417 | -0.01 (-0.59%) | 551,073 |
| 19 May 2003 | CNY | 1.7292 | 1.7646 | 1.7188 | 1.7521 | 1.7521 | 0.0 (0.0%) | 506,294 |
| 16 May 2003 | CNY | 1.7583 | 1.7646 | 1.7292 | 1.7521 | 1.7521 | -0.015 (-0.83%) | 686,361 |
| 15 May 2003 | CNY | 1.7083 | 1.7667 | 1.7083 | 1.7667 | 1.7667 | +0.048 (+2.79%) | 1,145,476 |
| 14 May 2003 | CNY | 1.6729 | 1.7292 | 1.6563 | 1.7188 | 1.7188 | +0.042 (+2.49%) | 962,352 |
| 13 May 2003 | CNY | 1.7438 | 1.7438 | 1.6729 | 1.6771 | 1.6771 | -0.067 (-3.82%) | 2,383,862 |
| 12 May 2003 | CNY | 1.8125 | 1.8333 | 1.7333 | 1.7438 | 1.7438 | -0.092 (-4.99%) | 2,276,596 |
| 30 Apr 2003 | CNY | 1.9 | 1.9375 | 1.8083 | 1.8354 | 1.8354 | -0.056 (-2.98%) | 1,626,643 |
| 29 Apr 2003 | CNY | 1.9375 | 1.9625 | 1.8875 | 1.8917 | 1.8917 | -0.071 (-3.61%) | 1,263,360 |
| 28 Apr 2003 | CNY | 1.9063 | 1.9938 | 1.875 | 1.9625 | 1.9625 | +0.052 (+2.73%) | 1,973,956 |
| 25 Apr 2003 | CNY | 1.8979 | 1.9375 | 1.8979 | 1.9104 | 1.9104 | 0.0 (0.0%) | 726,624 |
| 24 Apr 2003 | CNY | 1.9354 | 1.9729 | 1.9021 | 1.9104 | 1.9104 | -0.027 (-1.40%) | 950,880 |
| 23 Apr 2003 | CNY | 1.9792 | 1.9833 | 1.9167 | 1.9375 | 1.9375 | -0.037 (-1.90%) | 1,038,964 |
