| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2003 | CNY | 3.5354 | 3.5827 | 3.5196 | 3.5764 | 3.5764 | +0.028 (+0.80%) | 2,633,897 |
| 8 Aug 2003 | CNY | 3.6143 | 3.6301 | 3.5385 | 3.548 | 3.548 | -0.069 (-1.92%) | 7,087,196 |
| 7 Aug 2003 | CNY | 3.6458 | 3.6774 | 3.5985 | 3.6174 | 3.6174 | -0.028 (-0.78%) | 6,029,670 |
| 6 Aug 2003 | CNY | 3.6679 | 3.7248 | 3.6301 | 3.6458 | 3.6458 | -0.025 (-0.69%) | 5,835,703 |
| 5 Aug 2003 | CNY | 3.7027 | 3.709 | 3.6458 | 3.6711 | 3.6711 | -0.032 (-0.85%) | 6,201,556 |
| 4 Aug 2003 | CNY | 3.6995 | 3.7689 | 3.6774 | 3.7027 | 3.7027 | +0.016 (+0.43%) | 13,149,379 |
| 1 Aug 2003 | CNY | 3.6301 | 3.6963 | 3.608 | 3.6869 | 3.6869 | +0.06 (+1.65%) | 9,707,680 |
| 31 Jul 2003 | CNY | 3.5985 | 3.6869 | 3.5953 | 3.6269 | 3.6269 | +0.025 (+0.70%) | 12,146,393 |
| 30 Jul 2003 | CNY | 3.6237 | 3.6458 | 3.5638 | 3.6016 | 3.6016 | -0.022 (-0.61%) | 7,978,085 |
| 29 Jul 2003 | CNY | 3.5827 | 3.6364 | 3.5669 | 3.6237 | 3.6237 | +0.057 (+1.59%) | 9,223,375 |
| 28 Jul 2003 | CNY | 3.5038 | 3.589 | 3.4975 | 3.5669 | 3.5669 | +0.038 (+1.07%) | 5,788,465 |
| 25 Jul 2003 | CNY | 3.4722 | 3.6458 | 3.4722 | 3.529 | 3.529 | -0.009 (-0.27%) | 14,909,352 |
| 24 Jul 2003 | CNY | 3.5575 | 3.5796 | 3.5038 | 3.5385 | 3.5385 | -0.044 (-1.23%) | 3,524,935 |
| 23 Jul 2003 | CNY | 3.5385 | 3.6237 | 3.4817 | 3.5827 | 3.5827 | +0.044 (+1.25%) | 7,819,913 |
| 22 Jul 2003 | CNY | 3.5354 | 3.5827 | 3.4722 | 3.5385 | 3.5385 | +0.028 (+0.81%) | 6,096,581 |
| 21 Jul 2003 | CNY | 3.4722 | 3.5196 | 3.4249 | 3.5101 | 3.5101 | +0.035 (+1.00%) | 10,633,208 |
| 18 Jul 2003 | CNY | 3.6395 | 3.6458 | 3.4659 | 3.4754 | 3.4754 | -0.164 (-4.51%) | 16,444,368 |
| 17 Jul 2003 | CNY | 3.6711 | 3.7248 | 3.6301 | 3.6395 | 3.6395 | -0.032 (-0.86%) | 10,988,600 |
| 16 Jul 2003 | CNY | 3.5985 | 3.6742 | 3.5859 | 3.6711 | 3.6711 | +0.054 (+1.48%) | 7,016,698 |
| 15 Jul 2003 | CNY | 3.6932 | 3.7027 | 3.5732 | 3.6174 | 3.6174 | -0.076 (-2.05%) | 11,673,465 |
| 14 Jul 2003 | CNY | 3.6458 | 3.7216 | 3.6301 | 3.6932 | 3.6932 | +0.057 (+1.56%) | 12,719,735 |
| 11 Jul 2003 | CNY | 3.6174 | 3.6837 | 3.6016 | 3.6364 | 3.6364 | +0.022 (+0.61%) | 12,899,167 |
| 10 Jul 2003 | CNY | 3.5354 | 3.69 | 3.5196 | 3.6143 | 3.6143 | +0.079 (+2.23%) | 21,719,754 |
| 9 Jul 2003 | CNY | 3.5543 | 3.5985 | 3.5227 | 3.5354 | 3.5354 | -0.022 (-0.62%) | 8,542,410 |
| 8 Jul 2003 | CNY | 3.5196 | 3.6458 | 3.4975 | 3.5575 | 3.5575 | +0.054 (+1.53%) | 24,157,321 |
| 7 Jul 2003 | CNY | 3.3996 | 3.5069 | 3.3681 | 3.5038 | 3.5038 | +0.101 (+2.97%) | 15,285,736 |
| 4 Jul 2003 | CNY | 3.4407 | 3.4628 | 3.3617 | 3.4028 | 3.4028 | -0.038 (-1.10%) | 5,147,607 |
| 3 Jul 2003 | CNY | 3.4028 | 3.488 | 3.3775 | 3.4407 | 3.4407 | +0.041 (+1.21%) | 10,360,563 |
| 2 Jul 2003 | CNY | 3.346 | 3.4091 | 3.2891 | 3.3996 | 3.3996 | +0.066 (+1.99%) | 4,690,322 |
| 1 Jul 2003 | CNY | 3.3176 | 3.4186 | 3.3176 | 3.3333 | 3.3333 | +0.006 (+0.19%) | 4,040,879 |
