| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2003 | CNY | 1.2354 | 1.3304 | 1.2354 | 1.2897 | 1.2897 | +0.041 (+3.26%) | 2,076,892 |
| 4 Aug 2003 | CNY | 1.2331 | 1.2512 | 1.215 | 1.249 | 1.249 | +0.016 (+1.29%) | 695,071 |
| 1 Aug 2003 | CNY | 1.1924 | 1.2354 | 1.1924 | 1.2331 | 1.2331 | +0.023 (+1.87%) | 652,722 |
| 31 Jul 2003 | CNY | 1.1924 | 1.2128 | 1.1924 | 1.2105 | 1.2105 | +0.018 (+1.52%) | 354,629 |
| 30 Jul 2003 | CNY | 1.1969 | 1.2015 | 1.1834 | 1.1924 | 1.1924 | -0.018 (-1.50%) | 380,528 |
| 29 Jul 2003 | CNY | 1.206 | 1.2128 | 1.1992 | 1.2105 | 1.2105 | +0.004 (+0.37%) | 309,580 |
| 28 Jul 2003 | CNY | 1.2015 | 1.2196 | 1.1902 | 1.206 | 1.206 | -0.016 (-1.29%) | 515,326 |
| 25 Jul 2003 | CNY | 1.2467 | 1.2512 | 1.2173 | 1.2218 | 1.2218 | -0.009 (-0.74%) | 654,101 |
| 24 Jul 2003 | CNY | 1.2331 | 1.2354 | 1.2218 | 1.2309 | 1.2309 | 0.0 (0.0%) | 427,172 |
| 23 Jul 2003 | CNY | 1.2218 | 1.2445 | 1.2105 | 1.2309 | 1.2309 | +0.014 (+1.12%) | 545,494 |
| 22 Jul 2003 | CNY | 1.206 | 1.2241 | 1.2015 | 1.2173 | 1.2173 | +0.009 (+0.74%) | 672,818 |
| 21 Jul 2003 | CNY | 1.2445 | 1.2445 | 1.1766 | 1.2083 | 1.2083 | -0.036 (-2.91%) | 1,233,737 |
| 18 Jul 2003 | CNY | 1.2671 | 1.2739 | 1.2422 | 1.2445 | 1.2445 | -0.029 (-2.31%) | 926,654 |
| 17 Jul 2003 | CNY | 1.2807 | 1.2874 | 1.2671 | 1.2739 | 1.2739 | -0.013 (-1.05%) | 966,267 |
| 16 Jul 2003 | CNY | 1.2761 | 1.2897 | 1.2739 | 1.2874 | 1.2874 | 0.0 (0.0%) | 737,190 |
| 15 Jul 2003 | CNY | 1.2897 | 1.301 | 1.2784 | 1.2874 | 1.2874 | -0.002 (-0.18%) | 499,817 |
| 14 Jul 2003 | CNY | 1.3078 | 1.3123 | 1.2852 | 1.2897 | 1.2897 | -0.02 (-1.56%) | 538,750 |
| 11 Jul 2003 | CNY | 1.3169 | 1.3214 | 1.3055 | 1.3101 | 1.3101 | -0.011 (-0.86%) | 526,176 |
| 10 Jul 2003 | CNY | 1.3123 | 1.3327 | 1.292 | 1.3214 | 1.3214 | +0.004 (+0.34%) | 989,722 |
| 9 Jul 2003 | CNY | 1.3146 | 1.335 | 1.2309 | 1.3169 | 1.3169 | -0.018 (-1.36%) | 581,399 |
| 8 Jul 2003 | CNY | 1.3123 | 1.3395 | 1.3123 | 1.335 | 1.335 | +0.02 (+1.55%) | 377,377 |
| 7 Jul 2003 | CNY | 1.3214 | 1.3237 | 1.3123 | 1.3146 | 1.3146 | +0.002 (+0.18%) | 300,975 |
| 4 Jul 2003 | CNY | 1.335 | 1.335 | 1.3101 | 1.3123 | 1.3123 | +0.002 (+0.17%) | 290,925 |
| 3 Jul 2003 | CNY | 1.3101 | 1.3123 | 1.3033 | 1.3101 | 1.3101 | +0.002 (+0.18%) | 562,717 |
| 2 Jul 2003 | CNY | 1.3237 | 1.3237 | 1.2807 | 1.3078 | 1.3078 | 0.0 (0.0%) | 328,067 |
| 1 Jul 2003 | CNY | 1.2942 | 1.3214 | 1.2942 | 1.3078 | 1.3078 | 0.0 (0.0%) | 647,914 |
| 30 Jun 2003 | CNY | 1.3327 | 1.3327 | 1.3033 | 1.3078 | 1.3078 | -0.032 (-2.37%) | 574,548 |
| 27 Jun 2003 | CNY | 1.3644 | 1.3644 | 1.335 | 1.3395 | 1.3395 | -0.025 (-1.82%) | 546,422 |
| 26 Jun 2003 | CNY | 1.3621 | 1.3712 | 1.335 | 1.3644 | 1.3644 | -0.009 (-0.66%) | 1,014,896 |
| 25 Jun 2003 | CNY | 1.3893 | 1.3961 | 1.3712 | 1.3734 | 1.3734 | -0.014 (-0.98%) | 447,706 |
