| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2003 | CNY | 1.6823 | 1.6869 | 1.6225 | 1.6317 | 1.6317 | -0.051 (-3.01%) | 5,293,060 |
| 23 Jul 2003 | CNY | 1.6846 | 1.6893 | 1.6639 | 1.6823 | 1.6823 | 0.0 (0.0%) | 2,006,099 |
| 22 Jul 2003 | CNY | 1.68 | 1.7146 | 1.6524 | 1.6823 | 1.6823 | +0.009 (+0.55%) | 3,275,798 |
| 21 Jul 2003 | CNY | 1.7491 | 1.7514 | 1.6524 | 1.6731 | 1.6731 | -0.083 (-4.72%) | 6,916,957 |
| 18 Jul 2003 | CNY | 1.8181 | 1.8204 | 1.7491 | 1.756 | 1.756 | -0.062 (-3.42%) | 5,181,155 |
| 17 Jul 2003 | CNY | 1.7859 | 1.8319 | 1.7721 | 1.8181 | 1.8181 | +0.037 (+2.07%) | 8,398,747 |
| 16 Jul 2003 | CNY | 1.7836 | 1.7928 | 1.7652 | 1.7813 | 1.7813 | +0.005 (+0.26%) | 2,724,875 |
| 15 Jul 2003 | CNY | 1.7629 | 1.7951 | 1.7537 | 1.7767 | 1.7767 | +0.014 (+0.78%) | 2,518,733 |
| 14 Jul 2003 | CNY | 1.7951 | 1.7951 | 1.7606 | 1.7629 | 1.7629 | -0.035 (-1.92%) | 2,222,608 |
| 11 Jul 2003 | CNY | 1.7882 | 1.7997 | 1.7721 | 1.7974 | 1.7974 | +0.009 (+0.51%) | 3,542,502 |
| 10 Jul 2003 | CNY | 1.7514 | 1.8066 | 1.7422 | 1.7882 | 1.7882 | +0.037 (+2.10%) | 5,223,225 |
| 9 Jul 2003 | CNY | 1.7859 | 1.7859 | 1.7445 | 1.7514 | 1.7514 | -0.035 (-1.93%) | 2,470,637 |
| 8 Jul 2003 | CNY | 1.7514 | 1.7882 | 1.7491 | 1.7859 | 1.7859 | +0.035 (+1.97%) | 3,334,462 |
| 7 Jul 2003 | CNY | 1.7307 | 1.7629 | 1.7307 | 1.7514 | 1.7514 | -0.014 (-0.78%) | 3,319,080 |
| 4 Jul 2003 | CNY | 1.7905 | 1.8135 | 1.7583 | 1.7652 | 1.7652 | -0.021 (-1.16%) | 4,459,933 |
| 3 Jul 2003 | CNY | 1.7951 | 1.802 | 1.7721 | 1.7859 | 1.7859 | -0.018 (-1.02%) | 3,465,754 |
| 2 Jul 2003 | CNY | 1.7721 | 1.8089 | 1.7284 | 1.8043 | 1.8043 | +0.039 (+2.22%) | 7,819,762 |
| 1 Jul 2003 | CNY | 1.7698 | 1.8089 | 1.7537 | 1.7652 | 1.7652 | -0.014 (-0.78%) | 6,257,105 |
| 30 Jun 2003 | CNY | 1.8757 | 1.8757 | 1.7583 | 1.779 | 1.779 | -0.175 (-8.95%) | 16,238,914 |
| 26 Jun 2003 | CNY | 1.9493 | 1.9792 | 1.878 | 1.9539 | 1.9539 | +0.007 (+0.35%) | 5,449,133 |
| 25 Jun 2003 | CNY | 2.0068 | 2.0068 | 1.9355 | 1.947 | 1.947 | -0.041 (-2.08%) | 4,083,328 |
| 24 Jun 2003 | CNY | 1.9861 | 2.0138 | 1.9792 | 1.9884 | 1.9884 | -0.009 (-0.46%) | 4,413,844 |
| 23 Jun 2003 | CNY | 2.0483 | 2.0552 | 1.9953 | 1.9976 | 1.9976 | -0.062 (-3.02%) | 5,775,530 |
| 20 Jun 2003 | CNY | 2.0483 | 2.1058 | 2.0437 | 2.0598 | 2.0598 | +0.009 (+0.45%) | 9,141,855 |
| 19 Jun 2003 | CNY | 2.0874 | 2.0989 | 2.0253 | 2.0506 | 2.0506 | -0.037 (-1.76%) | 4,154,492 |
| 18 Jun 2003 | CNY | 2.0713 | 2.0943 | 2.0621 | 2.0874 | 2.0874 | +0.016 (+0.78%) | 7,540,722 |
| 17 Jun 2003 | CNY | 2.0437 | 2.0805 | 2.0253 | 2.0713 | 2.0713 | +0.023 (+1.12%) | 5,829,436 |
| 16 Jun 2003 | CNY | 2.0713 | 2.0782 | 2.0253 | 2.0483 | 2.0483 | -0.023 (-1.11%) | 4,077,492 |
| 13 Jun 2003 | CNY | 2.0483 | 2.0943 | 2.0368 | 2.0713 | 2.0713 | +0.018 (+0.90%) | 3,204,842 |
| 12 Jun 2003 | CNY | 2.0805 | 2.0828 | 2.046 | 2.0529 | 2.0529 | -0.028 (-1.33%) | 3,283,180 |
