| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2003 | CNY | 1.875 | 1.9008 | 1.8294 | 1.8691 | 1.8691 | -0.01 (-0.53%) | 1,889,430 |
| 27 Jun 2003 | CNY | 1.8274 | 1.8929 | 1.8254 | 1.879 | 1.879 | +0.044 (+2.38%) | 7,775,046 |
| 26 Jun 2003 | CNY | 1.8611 | 1.8611 | 1.8155 | 1.8353 | 1.8353 | -0.026 (-1.39%) | 2,131,153 |
| 25 Jun 2003 | CNY | 1.8413 | 1.8651 | 1.7857 | 1.8611 | 1.8611 | +0.016 (+0.86%) | 2,427,702 |
| 24 Jun 2003 | CNY | 1.875 | 1.881 | 1.8254 | 1.8452 | 1.8452 | -0.026 (-1.38%) | 3,154,001 |
| 23 Jun 2003 | CNY | 1.8671 | 1.8909 | 1.8552 | 1.871 | 1.871 | -0.024 (-1.26%) | 1,779,447 |
| 20 Jun 2003 | CNY | 1.8869 | 1.9048 | 1.875 | 1.8948 | 1.8948 | -0.026 (-1.34%) | 957,831 |
| 19 Jun 2003 | CNY | 1.9226 | 1.9345 | 1.8651 | 1.9206 | 1.9206 | +1.653 (+616.91%) | 2,517,575 |
| 19 Jun 2003 |
|
|||||||
| 18 Jun 2003 | CNY | 1.922 | 1.9444 | 1.9167 | 1.9286 | 1.9286 | +0.004 (+0.21%) | 4,128,599 |
| 17 Jun 2003 | CNY | 1.9114 | 1.9312 | 1.9114 | 1.9246 | 1.9246 | -0.004 (-0.21%) | 2,469,791 |
| 16 Jun 2003 | CNY | 1.9378 | 1.9458 | 1.9021 | 1.9286 | 1.9286 | -0.001 (-0.07%) | 3,015,850 |
| 13 Jun 2003 | CNY | 1.9405 | 1.9564 | 1.9114 | 1.9299 | 1.9299 | 0.0 (0.0%) | 2,855,956 |
| 12 Jun 2003 | CNY | 1.9564 | 1.9564 | 1.9114 | 1.9299 | 1.9299 | -0.017 (-0.88%) | 2,616,561 |
| 11 Jun 2003 | CNY | 1.9312 | 1.9524 | 1.9061 | 1.9471 | 1.9471 | +0.032 (+1.66%) | 5,700,875 |
| 10 Jun 2003 | CNY | 1.918 | 1.9418 | 1.9048 | 1.9153 | 1.9153 | +0.003 (+0.14%) | 1,142,595 |
| 9 Jun 2003 | CNY | 1.9312 | 1.9392 | 1.8783 | 1.9127 | 1.9127 | -0.018 (-0.96%) | 2,742,473 |
| 6 Jun 2003 | CNY | 1.9378 | 1.9603 | 1.9246 | 1.9312 | 1.9312 | -0.033 (-1.69%) | 2,600,685 |
| 5 Jun 2003 | CNY | 2.0172 | 2.0172 | 1.9524 | 1.9643 | 1.9643 | -0.007 (-0.33%) | 2,284,261 |
| 4 Jun 2003 | CNY | 1.9709 | 1.9934 | 1.9444 | 1.9709 | 1.9709 | -0.008 (-0.40%) | 3,500,650 |
| 3 Jun 2003 | CNY | 2.09 | 2.09 | 1.9643 | 1.9788 | 1.9788 | -0.008 (-0.40%) | 5,293,383 |
| 2 Jun 2003 | CNY | 2.0172 | 2.0238 | 1.9775 | 1.9868 | 1.9868 | -0.044 (-2.15%) | 8,516,823 |
| 30 May 2003 | CNY | 2.0238 | 2.0635 | 1.9828 | 2.0304 | 2.0304 | +0.052 (+2.61%) | 17,502,375 |
| 28 May 2003 | CNY | 1.9643 | 1.9841 | 1.9378 | 1.9788 | 1.9788 | +0.013 (+0.67%) | 5,417,594 |
| 27 May 2003 | CNY | 1.9709 | 1.9894 | 1.918 | 1.9656 | 1.9656 | -0.018 (-0.93%) | 4,264,240 |
| 26 May 2003 | CNY | 1.9841 | 1.9974 | 1.9511 | 1.9841 | 1.9841 | +0.018 (+0.94%) | 8,447,770 |
| 23 May 2003 | CNY | 1.9577 | 1.9841 | 1.9365 | 1.9656 | 1.9656 | -0.001 (-0.07%) | 24,870,343 |
| 22 May 2003 | CNY | 1.9577 | 1.9828 | 1.9312 | 1.9669 | 1.9669 | -0.012 (-0.60%) | 20,423,891 |
| 21 May 2003 | CNY | 1.9577 | 2.0027 | 1.9365 | 1.9788 | 1.9788 | +0.024 (+1.22%) | 16,041,382 |
| 20 May 2003 | CNY | 1.9246 | 1.9841 | 1.9048 | 1.955 | 1.955 | +0.036 (+1.86%) | 12,008,954 |
| 19 May 2003 | CNY | 1.9312 | 1.9511 | 1.9114 | 1.9193 | 1.9193 | -0.025 (-1.29%) | 6,923,259 |
