| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2003 | CNY | 3.75 | 3.82 | 3.71 | 3.79 | 3.79 | +0.05 (+1.34%) | 5,553,152 |
| 15 Jul 2003 | CNY | 3.77 | 3.77 | 3.71 | 3.74 | 3.74 | -0.03 (-0.80%) | 2,691,426 |
| 14 Jul 2003 | CNY | 3.73 | 3.84 | 3.72 | 3.77 | 3.77 | +0.06 (+1.62%) | 5,529,502 |
| 11 Jul 2003 | CNY | 3.74 | 3.77 | 3.69 | 3.71 | 3.71 | -0.02 (-0.54%) | 3,081,830 |
| 10 Jul 2003 | CNY | 3.69 | 3.76 | 3.67 | 3.73 | 3.73 | +0.04 (+1.08%) | 4,006,454 |
| 9 Jul 2003 | CNY | 3.72 | 3.72 | 3.66 | 3.69 | 3.69 | -0.03 (-0.81%) | 1,810,019 |
| 8 Jul 2003 | CNY | 3.65 | 3.79 | 3.65 | 3.72 | 3.72 | +0.08 (+2.20%) | 4,270,361 |
| 7 Jul 2003 | CNY | 3.63 | 3.65 | 3.58 | 3.64 | 3.64 | -0.01 (-0.27%) | 2,563,995 |
| 4 Jul 2003 | CNY | 3.69 | 3.69 | 3.61 | 3.65 | 3.65 | -0.05 (-1.35%) | 4,020,764 |
| 3 Jul 2003 | CNY | 3.79 | 3.79 | 3.68 | 3.7 | 3.7 | +0.07 (+1.93%) | 14,012,685 |
| 2 Jul 2003 | CNY | 3.6 | 3.63 | 3.54 | 3.63 | 3.63 | +0.17 (+4.91%) | 6,503,511 |
| 1 Jul 2003 | CNY | 3.41 | 3.47 | 3.4 | 3.46 | 3.46 | +0.05 (+1.47%) | 2,503,034 |
| 30 Jun 2003 | CNY | 3.48 | 3.48 | 3.39 | 3.41 | 3.41 | -0.09 (-2.57%) | 3,112,429 |
| 27 Jun 2003 | CNY | 3.53 | 3.57 | 3.48 | 3.5 | 3.5 | -0.04 (-1.13%) | 2,416,818 |
| 26 Jun 2003 | CNY | 3.55 | 3.56 | 3.44 | 3.54 | 3.54 | -0.03 (-0.84%) | 4,542,167 |
| 24 Jun 2003 | CNY | 3.54 | 3.61 | 3.53 | 3.57 | 3.57 | +0.03 (+0.85%) | 3,258,244 |
| 23 Jun 2003 | CNY | 3.68 | 3.68 | 3.52 | 3.54 | 3.54 | -0.14 (-3.80%) | 5,417,825 |
| 20 Jun 2003 | CNY | 3.68 | 3.74 | 3.66 | 3.68 | 3.68 | -0.01 (-0.27%) | 3,415,498 |
| 19 Jun 2003 | CNY | 3.69 | 3.75 | 3.63 | 3.69 | 3.69 | -0.01 (-0.27%) | 5,225,667 |
| 18 Jun 2003 | CNY | 3.76 | 3.77 | 3.68 | 3.7 | 3.7 | -0.05 (-1.33%) | 5,034,859 |
| 17 Jun 2003 | CNY | 3.8 | 3.86 | 3.74 | 3.75 | 3.75 | -0.05 (-1.32%) | 4,808,893 |
| 16 Jun 2003 | CNY | 3.79 | 3.87 | 3.78 | 3.8 | 3.8 | +0.01 (+0.26%) | 4,976,037 |
| 13 Jun 2003 | CNY | 3.8 | 3.85 | 3.76 | 3.79 | 3.79 | -0.02 (-0.52%) | 4,610,957 |
| 12 Jun 2003 | CNY | 3.76 | 3.87 | 3.73 | 3.81 | 3.81 | +0.05 (+1.33%) | 7,688,669 |
| 11 Jun 2003 | CNY | 3.74 | 3.79 | 3.7 | 3.76 | 3.76 | -0.01 (-0.27%) | 6,019,789 |
| 10 Jun 2003 | CNY | 3.7 | 3.79 | 3.62 | 3.77 | 3.77 | +0.06 (+1.62%) | 8,679,996 |
| 9 Jun 2003 | CNY | 3.69 | 3.82 | 3.67 | 3.71 | 3.71 | -0.03 (-0.80%) | 9,587,962 |
| 6 Jun 2003 | CNY | 3.88 | 3.92 | 3.7 | 3.74 | 3.74 | -0.15 (-3.86%) | 15,291,325 |
| 5 Jun 2003 | CNY | 3.9 | 4.03 | 3.86 | 3.89 | 3.89 | -0.07 (-1.77%) | 17,463,567 |
| 4 Jun 2003 | CNY | 4.05 | 4.05 | 3.8 | 3.96 | 3.96 | +0.1 (+2.59%) | 69,252,398 |
