| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2003 | CNY | 4.6484 | 4.7266 | 4.5938 | 4.6641 | 4.6641 | +0.008 (+0.17%) | 6,785,629 |
| 6 Aug 2003 | CNY | 4.6484 | 4.7344 | 4.625 | 4.6563 | 4.6563 | +0.031 (+0.68%) | 17,296,084 |
| 5 Aug 2003 | CNY | 4.5234 | 4.7109 | 4.4531 | 4.625 | 4.625 | +0.141 (+3.14%) | 26,147,939 |
| 4 Aug 2003 | CNY | 4.2734 | 4.4844 | 4.2188 | 4.4844 | 4.4844 | +0.211 (+4.94%) | 7,499,710 |
| 1 Aug 2003 | CNY | 4.1641 | 4.2813 | 4.1406 | 4.2734 | 4.2734 | +0.086 (+2.05%) | 1,100,133 |
| 31 Jul 2003 | CNY | 4.2344 | 4.2422 | 4.1484 | 4.1875 | 4.1875 | -0.039 (-0.93%) | 1,076,224 |
| 30 Jul 2003 | CNY | 4.2578 | 4.3125 | 4.2188 | 4.2266 | 4.2266 | -0.016 (-0.37%) | 1,204,305 |
| 29 Jul 2003 | CNY | 4.1406 | 4.2734 | 4.1406 | 4.2422 | 4.2422 | +0.07 (+1.69%) | 1,147,522 |
| 28 Jul 2003 | CNY | 4.1406 | 4.2109 | 4.1016 | 4.1719 | 4.1719 | -0.008 (-0.19%) | 928,936 |
| 25 Jul 2003 | CNY | 4.2656 | 4.2969 | 4.1406 | 4.1797 | 4.1797 | -0.109 (-2.55%) | 2,286,068 |
| 24 Jul 2003 | CNY | 4.3594 | 4.375 | 4.2813 | 4.2891 | 4.2891 | -0.055 (-1.26%) | 1,699,427 |
| 23 Jul 2003 | CNY | 4.3594 | 4.4141 | 4.3359 | 4.3438 | 4.3438 | +0.024 (+0.54%) | 8,359,516 |
| 22 Jul 2003 | CNY | 4.2188 | 4.3203 | 4.2031 | 4.3203 | 4.3203 | +0.203 (+4.93%) | 5,671,124 |
| 21 Jul 2003 | CNY | 4.1484 | 4.1484 | 4.0313 | 4.1172 | 4.1172 | -0.055 (-1.31%) | 2,285,704 |
| 18 Jul 2003 | CNY | 4.3047 | 4.375 | 4.1641 | 4.1719 | 4.1719 | -0.141 (-3.26%) | 2,482,236 |
| 17 Jul 2003 | CNY | 4.2578 | 4.3203 | 4.2422 | 4.3125 | 4.3125 | +0.039 (+0.91%) | 1,918,928 |
| 16 Jul 2003 | CNY | 4.25 | 4.2891 | 4.2266 | 4.2734 | 4.2734 | +0.016 (+0.37%) | 1,114,144 |
| 15 Jul 2003 | CNY | 4.3047 | 4.3203 | 4.2266 | 4.2578 | 4.2578 | 0.0 (0.0%) | 1,712,921 |
