| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2003 | CNY | 2.1167 | 2.1417 | 2.1111 | 2.1111 | 2.1111 | -0.033 (-1.55%) | 143,208 |
| 7 Aug 2003 | CNY | 2.1556 | 2.1611 | 2.1278 | 2.1444 | 2.1444 | -0.011 (-0.52%) | 476,478 |
| 6 Aug 2003 | CNY | 2.1556 | 2.1639 | 2.1278 | 2.1556 | 2.1556 | +0.003 (+0.13%) | 333,612 |
| 5 Aug 2003 | CNY | 2.1806 | 2.1806 | 2.1444 | 2.1528 | 2.1528 | +0.008 (+0.39%) | 615,610 |
| 4 Aug 2003 | CNY | 2.0833 | 2.1444 | 2.0694 | 2.1444 | 2.1444 | +0.056 (+2.66%) | 335,073 |
| 1 Aug 2003 | CNY | 2.0611 | 2.0972 | 2.05 | 2.0889 | 2.0889 | +0.008 (+0.40%) | 359,665 |
| 31 Jul 2003 | CNY | 2.0917 | 2.1111 | 2.0722 | 2.0806 | 2.0806 | -0.019 (-0.92%) | 416,880 |
| 30 Jul 2003 | CNY | 2.1444 | 2.1444 | 2.0917 | 2.1 | 2.1 | -0.044 (-2.07%) | 466,912 |
| 29 Jul 2003 | CNY | 2.1389 | 2.1472 | 2.1333 | 2.1444 | 2.1444 | +0.005 (+0.26%) | 296,928 |
| 28 Jul 2003 | CNY | 2.1667 | 2.1667 | 2.1333 | 2.1389 | 2.1389 | -0.042 (-1.91%) | 456,300 |
| 25 Jul 2003 | CNY | 2.2083 | 2.2083 | 2.1556 | 2.1806 | 2.1806 | -0.008 (-0.38%) | 345,258 |
| 24 Jul 2003 | CNY | 2.2 | 2.2 | 2.1667 | 2.1889 | 2.1889 | +0.003 (+0.13%) | 186,120 |
| 23 Jul 2003 | CNY | 2.1917 | 2.2139 | 2.1833 | 2.1861 | 2.1861 | +0.014 (+0.64%) | 182,520 |
| 22 Jul 2003 | CNY | 2.1806 | 2.2167 | 2.1444 | 2.1722 | 2.1722 | +0.005 (+0.25%) | 312,120 |
| 21 Jul 2003 | CNY | 2.2111 | 2.2139 | 2.1583 | 2.1667 | 2.1667 | -0.056 (-2.50%) | 961,200 |
| 18 Jul 2003 | CNY | 2.2472 | 2.2556 | 2.2222 | 2.2222 | 2.2222 | -0.025 (-1.11%) | 687,488 |
| 17 Jul 2003 | CNY | 2.25 | 2.2611 | 2.2361 | 2.2472 | 2.2472 | -0.017 (-0.74%) | 952,470 |
| 16 Jul 2003 | CNY | 2.25 | 2.2639 | 2.2444 | 2.2639 | 2.2639 | +0.003 (+0.12%) | 286,952 |
| 15 Jul 2003 | CNY | 2.2694 | 2.2694 | 2.2361 | 2.2611 | 2.2611 | +0.014 (+0.62%) | 565,434 |
| 14 Jul 2003 | CNY | 2.2556 | 2.2972 | 2.2417 | 2.2472 | 2.2472 | -0.019 (-0.86%) | 774,590 |
| 11 Jul 2003 | CNY | 2.3056 | 2.3139 | 2.2583 | 2.2667 | 2.2667 | -0.036 (-1.57%) | 769,860 |
| 10 Jul 2003 | CNY | 2.2889 | 2.325 | 2.2806 | 2.3028 | 2.3028 | +0.014 (+0.61%) | 799,092 |
| 9 Jul 2003 | CNY | 2.3 | 2.3 | 2.275 | 2.2889 | 2.2889 | -0.017 (-0.72%) | 354,596 |
| 8 Jul 2003 | CNY | 2.2389 | 2.3056 | 2.2361 | 2.3056 | 2.3056 | +0.047 (+2.09%) | 1,101,956 |
| 7 Jul 2003 | CNY | 2.2278 | 2.2583 | 2.2278 | 2.2583 | 2.2583 | 0.0 (0.0%) | 223,765 |
