| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2003 | CNY | 2.2718 | 2.3127 | 2.2718 | 2.2956 | 2.2956 | +0.024 (+1.05%) | 419,389 |
| 29 Jul 2003 | CNY | 2.2548 | 2.2956 | 2.2548 | 2.2718 | 2.2718 | +0.017 (+0.75%) | 540,224 |
| 28 Jul 2003 | CNY | 2.2854 | 2.2888 | 2.2446 | 2.2548 | 2.2548 | -0.027 (-1.19%) | 366,541 |
| 25 Jul 2003 | CNY | 2.3229 | 2.3263 | 2.2752 | 2.282 | 2.282 | -0.044 (-1.90%) | 712,273 |
| 24 Jul 2003 | CNY | 2.3706 | 2.3944 | 2.3195 | 2.3263 | 2.3263 | -0.068 (-2.84%) | 488,617 |
| 23 Jul 2003 | CNY | 2.3501 | 2.4217 | 2.3501 | 2.3944 | 2.3944 | +0.068 (+2.93%) | 1,324,664 |
| 22 Jul 2003 | CNY | 2.3365 | 2.3501 | 2.3127 | 2.3263 | 2.3263 | +0.003 (+0.15%) | 504,933 |
| 21 Jul 2003 | CNY | 2.3161 | 2.3331 | 2.2888 | 2.3229 | 2.3229 | +0.007 (+0.29%) | 766,392 |
| 18 Jul 2003 | CNY | 2.4012 | 2.4012 | 2.3093 | 2.3161 | 2.3161 | -0.088 (-3.68%) | 1,851,652 |
| 17 Jul 2003 | CNY | 2.4932 | 2.4932 | 2.3876 | 2.4046 | 2.4046 | -0.095 (-3.82%) | 2,567,634 |
| 16 Jul 2003 | CNY | 2.4864 | 2.5068 | 2.483 | 2.5 | 2.5 | +0.017 (+0.68%) | 298,150 |
| 15 Jul 2003 | CNY | 2.483 | 2.5 | 2.4728 | 2.483 | 2.483 | +0.003 (+0.14%) | 386,527 |
| 14 Jul 2003 | CNY | 2.5375 | 2.5375 | 2.4728 | 2.4796 | 2.4796 | -0.041 (-1.62%) | 459,366 |
| 11 Jul 2003 | CNY | 2.5068 | 2.5443 | 2.5068 | 2.5204 | 2.5204 | +0.007 (+0.27%) | 454,175 |
| 10 Jul 2003 | CNY | 2.4728 | 2.5341 | 2.4728 | 2.5136 | 2.5136 | +0.041 (+1.65%) | 604,316 |
| 9 Jul 2003 | CNY | 2.5136 | 2.5136 | 2.4728 | 2.4728 | 2.4728 | -0.044 (-1.76%) | 313,338 |
| 8 Jul 2003 | CNY | 2.4898 | 2.5204 | 2.4864 | 2.517 | 2.517 | +0.017 (+0.68%) | 423,952 |
| 7 Jul 2003 | CNY | 2.4966 | 2.517 | 2.4728 | 2.5 | 2.5 | -0.017 (-0.68%) | 304,563 |
| 4 Jul 2003 | CNY | 2.4898 | 2.5545 | 2.4898 | 2.517 | 2.517 | 0.0 (0.0%) | 385,203 |
