| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2003 | CNY | 4.0133 | 4.0133 | 3.9333 | 3.9533 | 3.9533 | -0.06 (-1.50%) | 494,850 |
| 5 Aug 2003 | CNY | 4.0667 | 4.1 | 4 | 4.0133 | 4.0133 | -0.04 (-0.99%) | 838,299 |
| 4 Aug 2003 | CNY | 4.0133 | 4.1 | 3.9933 | 4.0533 | 4.0533 | +0.053 (+1.33%) | 2,780,104 |
| 1 Aug 2003 | CNY | 3.9667 | 4.0733 | 3.9667 | 4 | 4 | +0.067 (+1.70%) | 2,848,336 |
| 31 Jul 2003 | CNY | 3.8667 | 4.0667 | 3.8667 | 3.9333 | 3.9333 | +0.067 (+1.72%) | 669,439 |
| 30 Jul 2003 | CNY | 3.9467 | 3.98 | 3.8533 | 3.8667 | 3.8667 | -0.073 (-1.86%) | 351,159 |
| 29 Jul 2003 | CNY | 3.9333 | 3.9667 | 3.92 | 3.94 | 3.94 | +0.007 (+0.17%) | 131,608 |
| 28 Jul 2003 | CNY | 3.9333 | 3.9667 | 3.9 | 3.9333 | 3.9333 | -0.02 (-0.51%) | 221,587 |
| 25 Jul 2003 | CNY | 3.9467 | 3.9867 | 3.9333 | 3.9533 | 3.9533 | -0.04 (-1.00%) | 317,565 |
| 24 Jul 2003 | CNY | 4.0067 | 4.0267 | 3.9733 | 3.9933 | 3.9933 | -0.013 (-0.33%) | 209,910 |
| 23 Jul 2003 | CNY | 4.0267 | 4.0333 | 3.9867 | 4.0067 | 4.0067 | -0.02 (-0.50%) | 206,775 |
| 22 Jul 2003 | CNY | 3.9867 | 4.0333 | 3.9867 | 4.0267 | 4.0267 | +0.04 (+1.00%) | 310,380 |
| 21 Jul 2003 | CNY | 4.04 | 4.06 | 3.94 | 3.9867 | 3.9867 | -0.073 (-1.81%) | 592,468 |
| 18 Jul 2003 | CNY | 4.1467 | 4.2533 | 4.0467 | 4.06 | 4.06 | -0.087 (-2.09%) | 1,635,687 |
| 17 Jul 2003 | CNY | 4.1733 | 4.2733 | 4.14 | 4.1467 | 4.1467 | -0.02 (-0.48%) | 1,646,791 |
| 16 Jul 2003 | CNY | 4.0533 | 4.1733 | 4.0533 | 4.1667 | 4.1667 | +0.093 (+2.29%) | 1,440,192 |
| 15 Jul 2003 | CNY | 4.0667 | 4.08 | 4.0467 | 4.0733 | 4.0733 | +0.007 (+0.16%) | 217,167 |
| 14 Jul 2003 | CNY | 4.0733 | 4.1 | 4.0467 | 4.0667 | 4.0667 | -0.027 (-0.65%) | 335,413 |
| 11 Jul 2003 | CNY | 4.14 | 4.2267 | 4.08 | 4.0933 | 4.0933 | -0.047 (-1.13%) | 1,134,375 |
| 10 Jul 2003 | CNY | 4.08 | 4.1533 | 4.04 | 4.14 | 4.14 | +0.093 (+2.31%) | 1,638,178 |
| 9 Jul 2003 | CNY | 4.0067 | 4.0533 | 3.9733 | 4.0467 | 4.0467 | +0.04 (+1.00%) | 409,480 |
| 8 Jul 2003 | CNY | 3.9867 | 4.0133 | 3.9533 | 4.0067 | 4.0067 | +0.053 (+1.35%) | 284,809 |
| 7 Jul 2003 | CNY | 3.98 | 3.98 | 3.9333 | 3.9533 | 3.9533 | -0.033 (-0.84%) | 359,119 |
| 4 Jul 2003 | CNY | 4.0333 | 4.0333 | 3.9733 | 3.9867 | 3.9867 | -0.013 (-0.33%) | 263,395 |
| 3 Jul 2003 | CNY | 4.0667 | 4.0667 | 3.9933 | 4 | 4 | -0.033 (-0.83%) | 469,800 |
| 2 Jul 2003 | CNY | 3.9933 | 4.04 | 3.9533 | 4.0333 | 4.0333 | +0.067 (+1.68%) | 893,562 |
| 1 Jul 2003 | CNY | 3.9267 | 4.0067 | 3.9267 | 3.9667 | 3.9667 | +0.027 (+0.68%) | 527,700 |
| 27 Jun 2003 | CNY | 4.0533 | 4.06 | 3.9333 | 3.94 | 3.94 | -0.067 (-1.66%) | 206,857 |
| 26 Jun 2003 | CNY | 3.94 | 4.04 | 3.9067 | 4.0067 | 4.0067 | +0.033 (+0.84%) | 515,998 |
| 25 Jun 2003 | CNY | 4.0133 | 4.0667 | 3.9 | 3.9733 | 3.9733 | -0.04 (-1.00%) | 467,310 |
