| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2003 | CNY | 3.786 | 3.786 | 3.6148 | 3.6675 | 3.6675 | -0.118 (-3.13%) | 1,181,496 |
| 25 Jul 2003 | CNY | 3.8947 | 3.8947 | 3.7564 | 3.786 | 3.786 | -0.109 (-2.79%) | 1,051,992 |
| 24 Jul 2003 | CNY | 3.9901 | 4.0033 | 3.8519 | 3.8947 | 3.8947 | -0.092 (-2.31%) | 1,452,784 |
| 23 Jul 2003 | CNY | 3.8255 | 3.9934 | 3.8255 | 3.9868 | 3.9868 | +0.168 (+4.40%) | 1,734,154 |
| 22 Jul 2003 | CNY | 3.9012 | 3.9605 | 3.7696 | 3.8189 | 3.8189 | -0.076 (-1.95%) | 1,241,432 |
| 21 Jul 2003 | CNY | 3.8815 | 3.8947 | 3.786 | 3.8947 | 3.8947 | 0.0 (0.0%) | 758,767 |
| 18 Jul 2003 | CNY | 4.0066 | 4.0494 | 3.8749 | 3.8947 | 3.8947 | -0.112 (-2.79%) | 1,270,252 |
| 17 Jul 2003 | CNY | 4.1086 | 4.191 | 3.9539 | 4.0066 | 4.0066 | -0.092 (-2.25%) | 2,165,752 |
| 16 Jul 2003 | CNY | 3.9012 | 4.2107 | 3.8848 | 4.0988 | 4.0988 | +0.221 (+5.69%) | 2,187,303 |
| 15 Jul 2003 | CNY | 3.6708 | 3.9638 | 3.6576 | 3.8782 | 3.8782 | +0.224 (+6.13%) | 2,466,969 |
| 14 Jul 2003 | CNY | 3.5226 | 3.7136 | 3.5226 | 3.6543 | 3.6543 | +0.132 (+3.74%) | 1,025,952 |
| 11 Jul 2003 | CNY | 3.4502 | 3.572 | 3.4436 | 3.5226 | 3.5226 | +0.072 (+2.10%) | 791,602 |
| 10 Jul 2003 | CNY | 3.5095 | 3.5095 | 3.3745 | 3.4502 | 3.4502 | -0.059 (-1.69%) | 994,204 |
| 9 Jul 2003 | CNY | 3.5095 | 3.5621 | 3.4963 | 3.5095 | 3.5095 | 0.0 (0.0%) | 664,908 |
| 8 Jul 2003 | CNY | 3.5062 | 3.5128 | 3.4568 | 3.5095 | 3.5095 | -0.013 (-0.37%) | 438,797 |
| 7 Jul 2003 | CNY | 3.6214 | 3.6444 | 3.414 | 3.5226 | 3.5226 | -0.112 (-3.08%) | 1,522,613 |
| 4 Jul 2003 | CNY | 3.6181 | 3.6477 | 3.6082 | 3.6346 | 3.6346 | +0.017 (+0.46%) | 454,892 |
| 3 Jul 2003 | CNY | 3.6082 | 3.6609 | 3.6082 | 3.6181 | 3.6181 | +0.01 (+0.27%) | 421,908 |
| 2 Jul 2003 | CNY | 3.6049 | 3.6214 | 3.5523 | 3.6082 | 3.6082 | -0.007 (-0.18%) | 728,210 |
| 1 Jul 2003 | CNY | 3.628 | 3.6444 | 3.5556 | 3.6148 | 3.6148 | -0.02 (-0.54%) | 595,744 |
| 30 Jun 2003 | CNY | 3.7564 | 3.7564 | 3.628 | 3.6346 | 3.6346 | -0.132 (-3.50%) | 568,802 |
| 27 Jun 2003 | CNY | 3.7399 | 3.7926 | 3.73 | 3.7663 | 3.7663 | +0.02 (+0.53%) | 335,859 |
| 26 Jun 2003 | CNY | 3.7136 | 3.7992 | 3.6741 | 3.7465 | 3.7465 | +0.017 (+0.44%) | 968,780 |
| 25 Jun 2003 | CNY | 3.9177 | 3.9342 | 3.6543 | 3.73 | 3.73 | -0.198 (-5.03%) | 771,500 |
| 24 Jun 2003 | CNY | 4.0263 | 4.0329 | 3.9078 | 3.9276 | 3.9276 | -0.105 (-2.61%) | 295,320 |
| 23 Jun 2003 | CNY | 3.9967 | 4.0329 | 3.9934 | 4.0329 | 4.0329 | +0.036 (+0.91%) | 131,220 |
| 20 Jun 2003 | CNY | 4.0527 | 4.0527 | 3.9605 | 3.9967 | 3.9967 | -0.056 (-1.38%) | 289,413 |
| 19 Jun 2003 | CNY | 4.056 | 4.0691 | 4.0231 | 4.0527 | 4.0527 | -0.03 (-0.73%) | 218,703 |
| 18 Jun 2003 | CNY | 4.0165 | 4.0823 | 3.9967 | 4.0823 | 4.0823 | +0.036 (+0.89%) | 395,118 |
| 17 Jun 2003 | CNY | 4.2173 | 4.2173 | 4.0329 | 4.0461 | 4.0461 | -0.178 (-4.21%) | 555,015 |
