| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2003 | CNY | 3.5 | 3.525 | 3.4667 | 3.4667 | 3.4667 | -0.033 (-0.95%) | 431,520 |
| 29 Jul 2003 | CNY | 3.475 | 3.5333 | 3.4583 | 3.5 | 3.5 | 0.0 (0.0%) | 540,826 |
| 28 Jul 2003 | CNY | 3.4167 | 3.5083 | 3.3167 | 3.5 | 3.5 | +0.058 (+1.69%) | 871,563 |
| 25 Jul 2003 | CNY | 3.5167 | 3.5333 | 3.4417 | 3.4417 | 3.4417 | -0.075 (-2.13%) | 860,340 |
| 24 Jul 2003 | CNY | 3.5417 | 3.5583 | 3.5 | 3.5167 | 3.5167 | -0.05 (-1.40%) | 737,724 |
| 23 Jul 2003 | CNY | 3.6083 | 3.6083 | 3.5417 | 3.5667 | 3.5667 | -0.008 (-0.23%) | 473,173 |
| 22 Jul 2003 | CNY | 3.5833 | 3.65 | 3.5167 | 3.575 | 3.575 | -0.033 (-0.92%) | 1,288,923 |
| 18 Jul 2003 | CNY | 3.6917 | 3.6917 | 3.6083 | 3.6083 | 3.6083 | -0.083 (-2.26%) | 1,316,388 |
| 17 Jul 2003 | CNY | 3.6833 | 3.7 | 3.6417 | 3.6917 | 3.6917 | 0.0 (0.0%) | 1,108,705 |
| 16 Jul 2003 | CNY | 3.6167 | 3.6917 | 3.6 | 3.6917 | 3.6917 | +0.075 (+2.07%) | 1,536,232 |
| 15 Jul 2003 | CNY | 3.6417 | 3.6417 | 3.5833 | 3.6167 | 3.6167 | -0.025 (-0.69%) | 1,550,463 |
| 14 Jul 2003 | CNY | 3.6167 | 3.6667 | 3.6167 | 3.6417 | 3.6417 | +0.008 (+0.23%) | 874,470 |
| 11 Jul 2003 | CNY | 3.675 | 3.6833 | 3.625 | 3.6333 | 3.6333 | -0.042 (-1.13%) | 1,211,002 |
| 10 Jul 2003 | CNY | 3.6333 | 3.7 | 3.625 | 3.675 | 3.675 | +0.017 (+0.46%) | 1,477,858 |
| 9 Jul 2003 | CNY | 3.7083 | 3.7083 | 3.6333 | 3.6583 | 3.6583 | -0.067 (-1.79%) | 1,220,018 |
| 8 Jul 2003 | CNY | 3.7083 | 3.75 | 3.6833 | 3.725 | 3.725 | 0.0 (0.0%) | 1,144,249 |
| 7 Jul 2003 | CNY | 3.65 | 3.775 | 3.65 | 3.725 | 3.725 | +0.017 (+0.45%) | 1,784,871 |
| 4 Jul 2003 | CNY | 3.6667 | 3.725 | 3.625 | 3.7083 | 3.7083 | +0.033 (+0.91%) | 1,636,306 |
| 3 Jul 2003 | CNY | 3.65 | 3.7333 | 3.625 | 3.675 | 3.675 | +0.008 (+0.23%) | 2,488,665 |
| 2 Jul 2003 | CNY | 3.5667 | 3.6917 | 3.525 | 3.6667 | 3.6667 | +0.092 (+2.57%) | 2,577,396 |
| 1 Jul 2003 | CNY | 3.6083 | 3.6333 | 3.55 | 3.575 | 3.575 | -0.05 (-1.38%) | 1,723,674 |
| 30 Jun 2003 | CNY | 3.65 | 3.725 | 3.6083 | 3.625 | 3.625 | -0.025 (-0.68%) | 2,423,400 |
| 27 Jun 2003 | CNY | 3.65 | 3.7 | 3.5667 | 3.65 | 3.65 | -0.008 (-0.23%) | 2,364,579 |
| 26 Jun 2003 | CNY | 3.65 | 3.6833 | 3.5917 | 3.6583 | 3.6583 | -0.025 (-0.68%) | 3,757,681 |
| 25 Jun 2003 | CNY | 3.6667 | 3.6833 | 3.5667 | 3.6833 | 3.6833 | +0.175 (+4.99%) | 9,890,196 |
| 24 Jun 2003 | CNY | 3.475 | 3.5333 | 3.475 | 3.5083 | 3.5083 | +0.033 (+0.96%) | 1,064,532 |
| 23 Jun 2003 | CNY | 3.6083 | 3.625 | 3.4583 | 3.475 | 3.475 | -0.133 (-3.69%) | 2,464,372 |
| 20 Jun 2003 | CNY | 3.5333 | 3.6167 | 3.5 | 3.6083 | 3.6083 | +0.075 (+2.12%) | 2,736,586 |
| 19 Jun 2003 | CNY | 3.5833 | 3.6083 | 3.5167 | 3.5333 | 3.5333 | -0.058 (-1.63%) | 1,491,720 |
| 18 Jun 2003 | CNY | 3.5417 | 3.65 | 3.5417 | 3.5917 | 3.5917 | +0.008 (+0.23%) | 3,107,966 |
