| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2003 | CNY | 5.1742 | 5.2652 | 5.1742 | 5.2273 | 5.2273 | -0.023 (-0.43%) | 73,538 |
| 14 Jul 2003 | CNY | 5.2349 | 5.25 | 5.1894 | 5.25 | 5.25 | +0.023 (+0.43%) | 109,787 |
| 11 Jul 2003 | CNY | 5.2424 | 5.2576 | 5.2121 | 5.2273 | 5.2273 | -0.023 (-0.43%) | 124,314 |
| 10 Jul 2003 | CNY | 5.1742 | 5.2652 | 5.1136 | 5.25 | 5.25 | +0.076 (+1.46%) | 221,205 |
| 9 Jul 2003 | CNY | 5.2349 | 5.2803 | 5.1515 | 5.1742 | 5.1742 | -0.061 (-1.16%) | 120,233 |
| 8 Jul 2003 | CNY | 5.1288 | 5.2879 | 5.1288 | 5.2349 | 5.2349 | +0.159 (+3.13%) | 221,902 |
| 7 Jul 2003 | CNY | 5.0758 | 5.0909 | 5 | 5.0758 | 5.0758 | -0.068 (-1.32%) | 123,784 |
| 4 Jul 2003 | CNY | 5.1591 | 5.1894 | 5.1061 | 5.1439 | 5.1439 | -0.015 (-0.29%) | 52,554 |
| 3 Jul 2003 | CNY | 5.1212 | 5.1818 | 5.1136 | 5.1591 | 5.1591 | +0.038 (+0.74%) | 71,080 |
| 2 Jul 2003 | CNY | 5.0758 | 5.1439 | 5.0758 | 5.1212 | 5.1212 | +0.008 (+0.15%) | 116,377 |
| 1 Jul 2003 | CNY | 5.1515 | 5.2046 | 5.1136 | 5.1136 | 5.1136 | -0.038 (-0.74%) | 163,265 |
| 30 Jun 2003 | CNY | 5.1515 | 5.1515 | 5.1515 | 5.1515 | 5.1515 | 0.0 (0.0%) | 0 |
| 27 Jun 2003 | CNY | 5.2803 | 5.3106 | 5.1364 | 5.1515 | 5.1515 | -0.144 (-2.72%) | 113,896 |
| 26 Jun 2003 | CNY | 5.2424 | 5.3485 | 5.1515 | 5.2955 | 5.2955 | +0.061 (+1.16%) | 150,097 |
| 25 Jun 2003 | CNY | 5.2879 | 5.2879 | 5.2273 | 5.2349 | 5.2349 | -0.038 (-0.72%) | 122,973 |
| 24 Jun 2003 | CNY | 5.2349 | 5.2879 | 5.1894 | 5.2727 | 5.2727 | +0.038 (+0.72%) | 140,580 |
| 23 Jun 2003 | CNY | 5.3409 | 5.3409 | 5.2273 | 5.2349 | 5.2349 | -0.098 (-1.85%) | 131,868 |
| 20 Jun 2003 | CNY | 5.3409 | 5.4091 | 5.3182 | 5.3333 | 5.3333 | -0.023 (-0.43%) | 184,272 |
| 19 Jun 2003 | CNY | 5.5 | 5.5 | 5.3409 | 5.3561 | 5.3561 | -0.129 (-2.35%) | 163,983 |
| 18 Jun 2003 | CNY | 5.4924 | 5.5152 | 5.4546 | 5.4849 | 5.4849 | +0.015 (+0.28%) | 122,892 |
| 17 Jun 2003 | CNY | 5.4546 | 5.4849 | 5.4242 | 5.4697 | 5.4697 | +0.008 (+0.14%) | 107,469 |
| 16 Jun 2003 | CNY | 5.5076 | 5.5152 | 5.4394 | 5.4621 | 5.4621 | -0.061 (-1.10%) | 116,344 |
| 13 Jun 2003 | CNY | 5.4924 | 5.5379 | 5.4849 | 5.5227 | 5.5227 | +0.03 (+0.55%) | 170,381 |
| 12 Jun 2003 | CNY | 5.5 | 5.5303 | 5.4546 | 5.4924 | 5.4924 | -0.03 (-0.55%) | 163,661 |
| 11 Jun 2003 | CNY | 5.447 | 5.5379 | 5.4167 | 5.5227 | 5.5227 | +0.091 (+1.67%) | 174,711 |
| 10 Jun 2003 | CNY | 5.3939 | 5.4394 | 5.3939 | 5.4318 | 5.4318 | +0.038 (+0.70%) | 104,871 |
| 9 Jun 2003 | CNY | 5.4091 | 5.4546 | 5.3939 | 5.3939 | 5.3939 | -0.015 (-0.28%) | 184,108 |
| 6 Jun 2003 | CNY | 5.5 | 5.5076 | 5.4091 | 5.4091 | 5.4091 | -0.106 (-1.92%) | 259,776 |
| 5 Jun 2003 | CNY | 5.5909 | 5.5909 | 5.5076 | 5.5152 | 5.5152 | -0.03 (-0.55%) | 271,091 |
| 4 Jun 2003 | CNY | 5.4697 | 5.6364 | 5.4621 | 5.5455 | 5.5455 | +0.068 (+1.25%) | 448,769 |
