| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2003 | CNY | 1.2548 | 1.2605 | 1.2229 | 1.2323 | 1.2323 | -0.021 (-1.64%) | 4,060,866 |
| 6 Aug 2003 | CNY | 1.2097 | 1.268 | 1.1891 | 1.2529 | 1.2529 | +0.043 (+3.57%) | 10,439,585 |
| 5 Aug 2003 | CNY | 1.2079 | 1.2172 | 1.1966 | 1.2097 | 1.2097 | 0.0 (0.0%) | 1,892,887 |
| 4 Aug 2003 | CNY | 1.1703 | 1.2229 | 1.1628 | 1.2097 | 1.2097 | +0.036 (+3.04%) | 4,403,540 |
| 1 Aug 2003 | CNY | 1.1853 | 1.1853 | 1.1647 | 1.174 | 1.174 | -0.013 (-1.11%) | 1,216,616 |
| 31 Jul 2003 | CNY | 1.1797 | 1.1872 | 1.1684 | 1.1872 | 1.1872 | +0.015 (+1.28%) | 1,628,714 |
| 30 Jul 2003 | CNY | 1.1797 | 1.1872 | 1.1684 | 1.1722 | 1.1722 | -0.007 (-0.64%) | 1,118,153 |
| 29 Jul 2003 | CNY | 1.174 | 1.1816 | 1.1571 | 1.1797 | 1.1797 | +0.023 (+1.95%) | 1,032,386 |
| 28 Jul 2003 | CNY | 1.1553 | 1.174 | 1.1515 | 1.1571 | 1.1571 | -0.006 (-0.49%) | 1,807,381 |
| 25 Jul 2003 | CNY | 1.1665 | 1.1834 | 1.1609 | 1.1628 | 1.1628 | -0.007 (-0.64%) | 1,738,857 |
| 24 Jul 2003 | CNY | 1.1759 | 1.1816 | 1.1684 | 1.1703 | 1.1703 | -0.021 (-1.74%) | 1,272,119 |
| 23 Jul 2003 | CNY | 1.1872 | 1.1966 | 1.1797 | 1.191 | 1.191 | +0.006 (+0.48%) | 1,500,907 |
| 22 Jul 2003 | CNY | 1.1665 | 1.1872 | 1.1665 | 1.1853 | 1.1853 | +0.015 (+1.28%) | 1,963,679 |
| 21 Jul 2003 | CNY | 1.2022 | 1.2022 | 1.1647 | 1.1703 | 1.1703 | -0.032 (-2.65%) | 3,457,219 |
| 18 Jul 2003 | CNY | 1.2323 | 1.236 | 1.2022 | 1.2022 | 1.2022 | -0.03 (-2.44%) | 3,199,764 |
| 17 Jul 2003 | CNY | 1.2417 | 1.2417 | 1.221 | 1.2323 | 1.2323 | -0.006 (-0.45%) | 3,619,926 |
| 16 Jul 2003 | CNY | 1.221 | 1.2548 | 1.221 | 1.2379 | 1.2379 | +0.017 (+1.38%) | 1,706,804 |
| 15 Jul 2003 | CNY | 1.2285 | 1.2417 | 1.2172 | 1.221 | 1.221 | -0.009 (-0.76%) | 2,530,222 |
| 14 Jul 2003 | CNY | 1.2642 | 1.2642 | 1.2248 | 1.2304 | 1.2304 | -0.026 (-2.09%) | 1,859,738 |
| 11 Jul 2003 | CNY | 1.2642 | 1.2698 | 1.2492 | 1.2567 | 1.2567 | -0.011 (-0.89%) | 2,815,844 |
| 10 Jul 2003 | CNY | 1.236 | 1.2811 | 1.236 | 1.268 | 1.268 | +0.032 (+2.59%) | 4,187,497 |
| 9 Jul 2003 | CNY | 1.2473 | 1.2492 | 1.2304 | 1.236 | 1.236 | -0.011 (-0.91%) | 1,520,072 |
| 8 Jul 2003 | CNY | 1.2172 | 1.2567 | 1.2172 | 1.2473 | 1.2473 | +0.039 (+3.26%) | 3,905,287 |
| 7 Jul 2003 | CNY | 1.2135 | 1.2172 | 1.1985 | 1.2079 | 1.2079 | -0.013 (-1.07%) | 2,676,517 |
| 4 Jul 2003 | CNY | 1.2454 | 1.2454 | 1.2172 | 1.221 | 1.221 | -0.021 (-1.67%) | 1,795,472 |
| 3 Jul 2003 | CNY | 1.2266 | 1.2511 | 1.221 | 1.2417 | 1.2417 | +0.009 (+0.76%) | 2,360,264 |
| 2 Jul 2003 | CNY | 1.2586 | 1.268 | 1.1872 | 1.2323 | 1.2323 | 0.0 (0.0%) | 5,203,875 |
