| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2003 | CNY | 8.7155 | 8.7968 | 8.6829 | 8.6992 | 8.6992 | -0.041 (-0.46%) | 932,881 |
| 24 Jul 2003 | CNY | 8.7236 | 8.8211 | 8.6829 | 8.7398 | 8.7398 | -0.016 (-0.19%) | 1,005,402 |
| 23 Jul 2003 | CNY | 8.7155 | 8.9756 | 8.6423 | 8.7561 | 8.7561 | -0.008 (-0.09%) | 2,763,072 |
| 22 Jul 2003 | CNY | 8.7805 | 8.8374 | 8.6992 | 8.7642 | 8.7642 | -0.016 (-0.19%) | 2,449,545 |
| 21 Jul 2003 | CNY | 8.7642 | 8.8537 | 8.7398 | 8.7805 | 8.7805 | 0.0 (0.0%) | 1,656,810 |
| 18 Jul 2003 | CNY | 8.8455 | 8.8781 | 8.6992 | 8.7805 | 8.7805 | -0.073 (-0.83%) | 1,339,974 |
| 17 Jul 2003 | CNY | 8.7805 | 8.8618 | 8.7561 | 8.8537 | 8.8537 | +0.098 (+1.11%) | 1,557,979 |
| 16 Jul 2003 | CNY | 8.7561 | 8.9106 | 8.7317 | 8.7561 | 8.7561 | -0.008 (-0.09%) | 474,657 |
| 15 Jul 2003 | CNY | 8.7968 | 8.8211 | 8.7073 | 8.7642 | 8.7642 | -0.033 (-0.37%) | 442,123 |
| 14 Jul 2003 | CNY | 8.8455 | 8.8618 | 8.7642 | 8.7968 | 8.7968 | -0.049 (-0.55%) | 909,720 |
| 11 Jul 2003 | CNY | 8.8455 | 8.8862 | 8.8049 | 8.8455 | 8.8455 | -0.008 (-0.09%) | 1,537,500 |
| 10 Jul 2003 | CNY | 8.7805 | 8.9837 | 8.7805 | 8.8537 | 8.8537 | +0.073 (+0.83%) | 2,137,945 |
| 9 Jul 2003 | CNY | 8.7398 | 8.8618 | 8.7398 | 8.7805 | 8.7805 | 0.0 (0.0%) | 4,319,008 |
| 8 Jul 2003 | CNY | 8.8618 | 8.8781 | 8.6992 | 8.7805 | 8.7805 | -0.089 (-1.01%) | 2,349,550 |
| 7 Jul 2003 | CNY | 8.8862 | 8.9187 | 8.8455 | 8.8699 | 8.8699 | -0.016 (-0.18%) | 783,276 |
| 4 Jul 2003 | CNY | 8.7805 | 8.9431 | 8.7805 | 8.8862 | 8.8862 | +0.089 (+1.02%) | 679,220 |
| 3 Jul 2003 | CNY | 8.8455 | 8.8699 | 8.7805 | 8.7968 | 8.7968 | -0.041 (-0.46%) | 794,334 |
| 2 Jul 2003 | CNY | 8.8618 | 8.9187 | 8.8049 | 8.8374 | 8.8374 | 0.0 (0.0%) | 792,981 |
| 1 Jul 2003 | CNY | 8.7805 | 8.9024 | 8.7805 | 8.8374 | 8.8374 | +0.041 (+0.46%) | 1,169,320 |
| 30 Jun 2003 | CNY | 8.7724 | 8.8293 | 8.7642 | 8.7968 | 8.7968 | +0.024 (+0.28%) | 1,193,346 |
| 27 Jun 2003 | CNY | 8.7236 | 8.7968 | 8.7236 | 8.7724 | 8.7724 | +0.033 (+0.37%) | 1,202,440 |
| 26 Jun 2003 | CNY | 8.8781 | 8.8943 | 8.6342 | 8.7398 | 8.7398 | -0.138 (-1.56%) | 2,033,443 |
| 25 Jun 2003 | CNY | 9 | 9.0488 | 8.8537 | 8.8781 | 8.8781 | -0.122 (-1.35%) | 1,862,466 |
| 24 Jun 2003 | CNY | 8.9837 | 9.0488 | 8.9675 | 9 | 9 | -0.008 (-0.09%) | 2,440,443 |
| 23 Jun 2003 | CNY | 9.0244 | 9.0894 | 8.9431 | 9.0081 | 9.0081 | -0.033 (-0.36%) | 2,180,421 |
| 19 Jun 2003 | CNY | 9.1057 | 9.1707 | 8.9919 | 9.0407 | 9.0407 | -0.049 (-0.54%) | 1,889,266 |
| 18 Jun 2003 | CNY | 8.8455 | 9.1463 | 8.8455 | 9.0894 | 9.0894 | +0.203 (+2.29%) | 3,295,556 |
| 17 Jun 2003 | CNY | 8.7805 | 8.9594 | 8.7805 | 8.8862 | 8.8862 | +0.081 (+0.92%) | 2,282,304 |
| 16 Jun 2003 | CNY | 8.9268 | 8.9594 | 8.7398 | 8.8049 | 8.8049 | -0.13 (-1.46%) | 1,827,903 |
| 13 Jun 2003 | CNY | 8.9187 | 8.9675 | 8.8943 | 8.935 | 8.935 | +0.016 (+0.18%) | 1,177,971 |
