| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2003 | CNY | 1.8519 | 1.8593 | 1.8482 | 1.8519 | 1.8519 | -0.007 (-0.40%) | 371,520 |
| 30 Jul 2003 | CNY | 1.8519 | 1.8741 | 1.8482 | 1.8593 | 1.8593 | +0.007 (+0.40%) | 371,727 |
| 29 Jul 2003 | CNY | 1.8444 | 1.8593 | 1.8444 | 1.8519 | 1.8519 | +0.004 (+0.20%) | 610,092 |
| 28 Jul 2003 | CNY | 1.8482 | 1.8556 | 1.837 | 1.8482 | 1.8482 | +0.004 (+0.21%) | 411,750 |
| 25 Jul 2003 | CNY | 1.8556 | 1.8704 | 1.8444 | 1.8444 | 1.8444 | -0.011 (-0.60%) | 994,680 |
| 24 Jul 2003 | CNY | 1.8889 | 1.8889 | 1.8519 | 1.8556 | 1.8556 | -0.041 (-2.15%) | 758,173 |
| 23 Jul 2003 | CNY | 1.8889 | 1.9 | 1.8704 | 1.8963 | 1.8963 | -0.004 (-0.19%) | 472,770 |
| 22 Jul 2003 | CNY | 1.8778 | 1.9185 | 1.8704 | 1.9 | 1.9 | +0.033 (+1.78%) | 724,839 |
| 21 Jul 2003 | CNY | 1.9037 | 1.9037 | 1.837 | 1.8667 | 1.8667 | -0.033 (-1.75%) | 1,957,329 |
| 18 Jul 2003 | CNY | 1.9148 | 1.9259 | 1.8926 | 1.9 | 1.9 | -0.015 (-0.77%) | 1,044,354 |
| 17 Jul 2003 | CNY | 1.9333 | 1.9444 | 1.9074 | 1.9148 | 1.9148 | -0.015 (-0.77%) | 1,874,178 |
| 16 Jul 2003 | CNY | 1.9556 | 1.9556 | 1.9185 | 1.9296 | 1.9296 | -0.026 (-1.33%) | 608,688 |
| 15 Jul 2003 | CNY | 1.9259 | 1.9593 | 1.9185 | 1.9556 | 1.9556 | +0.033 (+1.74%) | 1,004,991 |
| 14 Jul 2003 | CNY | 1.9519 | 1.963 | 1.9185 | 1.9222 | 1.9222 | -0.03 (-1.52%) | 745,621 |
| 11 Jul 2003 | CNY | 1.963 | 1.9778 | 1.9482 | 1.9519 | 1.9519 | -0.011 (-0.57%) | 563,398 |
| 10 Jul 2003 | CNY | 1.9259 | 1.9778 | 1.9259 | 1.963 | 1.963 | +0.022 (+1.15%) | 949,644 |
| 9 Jul 2003 | CNY | 1.9593 | 1.9667 | 1.937 | 1.9407 | 1.9407 | -0.015 (-0.76%) | 342,630 |
| 8 Jul 2003 | CNY | 1.9333 | 1.963 | 1.9296 | 1.9556 | 1.9556 | +0.011 (+0.58%) | 599,594 |
| 7 Jul 2003 | CNY | 1.9111 | 1.9444 | 1.9111 | 1.9444 | 1.9444 | +0.018 (+0.96%) | 502,065 |
| 4 Jul 2003 | CNY | 1.937 | 1.9444 | 1.9185 | 1.9259 | 1.9259 | -0.011 (-0.57%) | 375,119 |
| 3 Jul 2003 | CNY | 1.9444 | 1.9519 | 1.9296 | 1.937 | 1.937 | -0.004 (-0.19%) | 530,031 |
| 2 Jul 2003 | CNY | 1.9074 | 1.9444 | 1.9 | 1.9407 | 1.9407 | +0.015 (+0.77%) | 578,577 |
| 1 Jul 2003 | CNY | 1.9185 | 1.9333 | 1.9 | 1.9259 | 1.9259 | +0.007 (+0.39%) | 575,081 |
| 30 Jun 2003 | CNY | 1.9296 | 1.9444 | 1.8926 | 1.9185 | 1.9185 | -0.011 (-0.58%) | 882,144 |
| 27 Jun 2003 | CNY | 1.963 | 1.9704 | 1.9259 | 1.9296 | 1.9296 | -0.037 (-1.89%) | 619,377 |
| 26 Jun 2003 | CNY | 1.9556 | 1.9704 | 1.9185 | 1.9667 | 1.9667 | +0.004 (+0.19%) | 1,043,037 |
| 25 Jun 2003 | CNY | 1.9963 | 2 | 1.963 | 1.963 | 1.963 | -0.03 (-1.49%) | 522,720 |
| 24 Jun 2003 | CNY | 1.9556 | 2.0074 | 1.9556 | 1.9926 | 1.9926 | +0.03 (+1.51%) | 819,428 |
| 23 Jun 2003 | CNY | 2.0074 | 2.0111 | 1.9593 | 1.963 | 1.963 | -0.048 (-2.39%) | 855,900 |
| 20 Jun 2003 | CNY | 2.0074 | 2.0333 | 2 | 2.0111 | 2.0111 | 0.0 (0.0%) | 710,337 |
