| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2003 | CNY | 5.0909 | 5.1515 | 5.0152 | 5.1364 | 5.1364 | +0.053 (+1.04%) | 862,649 |
| 1 Aug 2003 | CNY | 5.1136 | 5.1136 | 5.0227 | 5.0833 | 5.0833 | +0.053 (+1.05%) | 535,880 |
| 31 Jul 2003 | CNY | 5.053 | 5.0909 | 5 | 5.0303 | 5.0303 | -0.023 (-0.45%) | 579,876 |
| 30 Jul 2003 | CNY | 5.0833 | 5.0909 | 5.0303 | 5.053 | 5.053 | -0.038 (-0.74%) | 583,012 |
| 29 Jul 2003 | CNY | 5.0833 | 5.1136 | 5.0227 | 5.0909 | 5.0909 | +0.008 (+0.15%) | 599,419 |
| 28 Jul 2003 | CNY | 5.0227 | 5.1061 | 5.0076 | 5.0833 | 5.0833 | +0.007 (+0.15%) | 598,759 |
| 25 Jul 2003 | CNY | 5.2121 | 5.2424 | 5.0606 | 5.0758 | 5.0758 | -0.136 (-2.62%) | 1,564,860 |
| 24 Jul 2003 | CNY | 5.1364 | 5.25 | 5.1364 | 5.2121 | 5.2121 | +0.015 (+0.29%) | 1,377,474 |
| 23 Jul 2003 | CNY | 5.1818 | 5.2273 | 5.0985 | 5.197 | 5.197 | +0.038 (+0.73%) | 1,219,243 |
| 22 Jul 2003 | CNY | 5.1818 | 5.1818 | 5.0909 | 5.1591 | 5.1591 | +0.038 (+0.74%) | 912,599 |
| 21 Jul 2003 | CNY | 5.0682 | 5.1515 | 5.0076 | 5.1212 | 5.1212 | +0.053 (+1.05%) | 1,796,613 |
| 18 Jul 2003 | CNY | 5.2349 | 5.2955 | 5.0606 | 5.0682 | 5.0682 | -0.167 (-3.18%) | 2,700,081 |
| 17 Jul 2003 | CNY | 5.3788 | 5.3939 | 5.1894 | 5.2349 | 5.2349 | -0.144 (-2.68%) | 3,021,168 |
| 15 Jul 2003 | CNY | 5.3561 | 5.4091 | 5.2879 | 5.3788 | 5.3788 | +0.023 (+0.42%) | 1,828,087 |
| 14 Jul 2003 | CNY | 5.4015 | 5.4167 | 5.3258 | 5.3561 | 5.3561 | -0.038 (-0.70%) | 1,399,110 |
| 11 Jul 2003 | CNY | 5.303 | 5.4167 | 5.2803 | 5.3939 | 5.3939 | +0.053 (+0.99%) | 2,768,478 |
| 10 Jul 2003 | CNY | 5.303 | 5.3788 | 5.2727 | 5.3409 | 5.3409 | +0.015 (+0.28%) | 3,536,819 |
| 9 Jul 2003 | CNY | 5.1894 | 5.3333 | 5.1364 | 5.3258 | 5.3258 | +0.159 (+3.08%) | 2,470,667 |
| 8 Jul 2003 | CNY | 5.25 | 5.25 | 5.1515 | 5.1667 | 5.1667 | -0.061 (-1.16%) | 1,937,199 |
| 7 Jul 2003 | CNY | 5.25 | 5.2652 | 5.197 | 5.2273 | 5.2273 | -0.008 (-0.15%) | 1,853,714 |
| 4 Jul 2003 | CNY | 5.1742 | 5.2727 | 5.1136 | 5.2349 | 5.2349 | +0.061 (+1.17%) | 2,816,668 |
| 3 Jul 2003 | CNY | 5.1515 | 5.2046 | 5.1136 | 5.1742 | 5.1742 | +0.007 (+0.15%) | 1,940,637 |
| 2 Jul 2003 | CNY | 5.0379 | 5.1742 | 5 | 5.1667 | 5.1667 | +0.136 (+2.71%) | 1,919,643 |
| 1 Jul 2003 | CNY | 4.9697 | 5.1061 | 4.9697 | 5.0303 | 5.0303 | +0.076 (+1.53%) | 1,148,726 |
| 30 Jun 2003 | CNY | 5 | 5.0303 | 4.9242 | 4.9546 | 4.9546 | +0.038 (+0.77%) | 912,648 |
| 27 Jun 2003 | CNY | 5.0227 | 5.0379 | 4.9015 | 4.9167 | 4.9167 | -0.106 (-2.11%) | 765,012 |
| 26 Jun 2003 | CNY | 4.9924 | 5.0455 | 4.9091 | 5.0227 | 5.0227 | +0.023 (+0.45%) | 1,556,933 |
| 25 Jun 2003 | CNY | 5.1136 | 5.1136 | 5 | 5 | 5 | -0.076 (-1.49%) | 1,051,892 |
| 24 Jun 2003 | CNY | 5.0758 | 5.1136 | 5.0379 | 5.0758 | 5.0758 | 0.0 (0.0%) | 1,053,200 |
| 23 Jun 2003 | CNY | 5.0379 | 5.1136 | 4.9924 | 5.0758 | 5.0758 | +0.03 (+0.60%) | 1,539,252 |
