| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2003 | CNY | 2.9469 | 3.0073 | 2.9469 | 3.0012 | 3.0012 | +0.054 (+1.84%) | 417,376 |
| 1 Aug 2003 | CNY | 2.9348 | 2.9529 | 2.9046 | 2.9469 | 2.9469 | +0.012 (+0.41%) | 381,115 |
| 31 Jul 2003 | CNY | 2.9469 | 2.9469 | 2.9287 | 2.9348 | 2.9348 | -0.006 (-0.20%) | 323,499 |
| 30 Jul 2003 | CNY | 2.9589 | 2.9589 | 2.9348 | 2.9408 | 2.9408 | -0.03 (-1.02%) | 291,760 |
| 29 Jul 2003 | CNY | 2.9589 | 2.9831 | 2.9408 | 2.971 | 2.971 | +0.018 (+0.61%) | 325,205 |
| 28 Jul 2003 | CNY | 2.971 | 2.971 | 2.9348 | 2.9529 | 2.9529 | -0.018 (-0.61%) | 392,730 |
| 25 Jul 2003 | CNY | 3.0133 | 3.0374 | 2.9589 | 2.971 | 2.971 | -0.048 (-1.60%) | 411,530 |
| 24 Jul 2003 | CNY | 3.0314 | 3.0495 | 3.0073 | 3.0193 | 3.0193 | -0.03 (-0.99%) | 361,092 |
| 23 Jul 2003 | CNY | 3.0797 | 3.0978 | 3.0193 | 3.0495 | 3.0495 | -0.03 (-0.98%) | 1,333,604 |
| 22 Jul 2003 | CNY | 3.0073 | 3.0797 | 2.9408 | 3.0797 | 3.0797 | +0.109 (+3.66%) | 1,085,402 |
| 21 Jul 2003 | CNY | 3.0314 | 3.0314 | 2.9287 | 2.971 | 2.971 | -0.048 (-1.60%) | 894,932 |
| 18 Jul 2003 | CNY | 3.0737 | 3.0918 | 3.0133 | 3.0193 | 3.0193 | -0.054 (-1.77%) | 1,119,798 |
| 17 Jul 2003 | CNY | 3.1039 | 3.1039 | 3.0556 | 3.0737 | 3.0737 | +0.024 (+0.79%) | 567,494 |
| 16 Jul 2003 | CNY | 3.0676 | 3.0858 | 3.0374 | 3.0495 | 3.0495 | -0.018 (-0.59%) | 744,368 |
| 15 Jul 2003 | CNY | 3.128 | 3.128 | 3.0616 | 3.0676 | 3.0676 | -0.024 (-0.78%) | 556,742 |
| 14 Jul 2003 | CNY | 3.0858 | 3.1159 | 3.0797 | 3.0918 | 3.0918 | -0.018 (-0.58%) | 500,112 |
| 11 Jul 2003 | CNY | 3.1461 | 3.1461 | 3.0918 | 3.1099 | 3.1099 | -0.03 (-0.96%) | 384,874 |
| 10 Jul 2003 | CNY | 3.1099 | 3.1461 | 3.0737 | 3.1401 | 3.1401 | +0.03 (+0.97%) | 883,830 |
| 9 Jul 2003 | CNY | 3.1099 | 3.1099 | 3.0737 | 3.1099 | 3.1099 | +0.036 (+1.18%) | 406,326 |
| 8 Jul 2003 | CNY | 3.0556 | 3.0978 | 3.0495 | 3.0737 | 3.0737 | +0.03 (+0.99%) | 410,522 |
| 4 Jul 2003 | CNY | 3.1099 | 3.1099 | 3.0435 | 3.0435 | 3.0435 | -0.048 (-1.56%) | 858,601 |
| 3 Jul 2003 | CNY | 3.1159 | 3.1159 | 3.0737 | 3.0918 | 3.0918 | -0.018 (-0.58%) | 477,317 |
| 2 Jul 2003 | CNY | 3.0797 | 3.1159 | 3.0495 | 3.1099 | 3.1099 | +0.03 (+0.98%) | 339,059 |
| 1 Jul 2003 | CNY | 3.1099 | 3.128 | 3.0737 | 3.0797 | 3.0797 | 0.0 (0.0%) | 795,376 |
| 30 Jun 2003 | CNY | 3.0737 | 3.0918 | 3.0314 | 3.0797 | 3.0797 | 0.0 (0.0%) | 357,278 |
| 27 Jun 2003 | CNY | 3.1643 | 3.1643 | 3.0737 | 3.0797 | 3.0797 | -0.072 (-2.30%) | 474,112 |
| 26 Jun 2003 | CNY | 3.1582 | 3.1582 | 3.0616 | 3.1522 | 3.1522 | +0.042 (+1.36%) | 831,333 |
| 25 Jun 2003 | CNY | 3.1703 | 3.1703 | 3.0978 | 3.1099 | 3.1099 | -0.024 (-0.77%) | 425,592 |
| 24 Jun 2003 | CNY | 3.128 | 3.1582 | 3.1159 | 3.1341 | 3.1341 | -0.03 (-0.95%) | 764,242 |
| 23 Jun 2003 | CNY | 3.2186 | 3.2186 | 3.1643 | 3.1643 | 3.1643 | -0.054 (-1.69%) | 842,428 |
