| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2003 | CNY | 6 | 6.0733 | 5.9533 | 5.9933 | 5.9933 | 0.0 (0.0%) | 1,781,223 |
| 1 Aug 2003 | CNY | 5.8667 | 6.02 | 5.8067 | 5.9933 | 5.9933 | +0.133 (+2.27%) | 1,440,420 |
| 31 Jul 2003 | CNY | 5.8 | 5.9067 | 5.7467 | 5.86 | 5.86 | +0.06 (+1.03%) | 716,779 |
| 30 Jul 2003 | CNY | 5.92 | 5.92 | 5.7333 | 5.8 | 5.8 | -0.107 (-1.81%) | 893,266 |
| 29 Jul 2003 | CNY | 5.8667 | 5.9467 | 5.8 | 5.9067 | 5.9067 | +0.013 (+0.23%) | 965,551 |
| 28 Jul 2003 | CNY | 5.8 | 5.92 | 5.72 | 5.8933 | 5.8933 | +0.107 (+1.84%) | 1,600,761 |
| 25 Jul 2003 | CNY | 5.7 | 5.9867 | 5.7 | 5.7867 | 5.7867 | +0.087 (+1.52%) | 2,502,345 |
| 24 Jul 2003 | CNY | 5.74 | 5.7733 | 5.6933 | 5.7 | 5.7 | -0.033 (-0.58%) | 993,951 |
| 23 Jul 2003 | CNY | 5.6 | 5.8 | 5.5267 | 5.7333 | 5.7333 | +0.207 (+3.74%) | 1,244,629 |
| 22 Jul 2003 | CNY | 5.6 | 5.6 | 5.4333 | 5.5267 | 5.5267 | +0.047 (+0.85%) | 183,210 |
| 21 Jul 2003 | CNY | 5.3733 | 5.4867 | 5.3733 | 5.48 | 5.48 | +0.06 (+1.11%) | 274,501 |
| 18 Jul 2003 | CNY | 5.54 | 5.6 | 5.4133 | 5.42 | 5.42 | -0.12 (-2.17%) | 473,653 |
| 17 Jul 2003 | CNY | 5.6 | 5.62 | 5.5333 | 5.54 | 5.54 | -0.047 (-0.84%) | 362,700 |
| 16 Jul 2003 | CNY | 5.6 | 5.6467 | 5.5 | 5.5867 | 5.5867 | -0.02 (-0.36%) | 403,575 |
| 15 Jul 2003 | CNY | 5.6667 | 5.76 | 5.5867 | 5.6067 | 5.6067 | -0.127 (-2.21%) | 252,300 |
| 14 Jul 2003 | CNY | 5.6333 | 5.76 | 5.6333 | 5.7333 | 5.7333 | +0.04 (+0.70%) | 377,257 |
| 11 Jul 2003 | CNY | 5.7267 | 5.7667 | 5.6667 | 5.6933 | 5.6933 | -0.033 (-0.58%) | 339,487 |
| 10 Jul 2003 | CNY | 5.5867 | 5.7467 | 5.5867 | 5.7267 | 5.7267 | +0.113 (+2.02%) | 636,019 |
| 9 Jul 2003 | CNY | 5.62 | 5.6533 | 5.5667 | 5.6133 | 5.6133 | -0.007 (-0.12%) | 230,520 |
| 8 Jul 2003 | CNY | 5.5533 | 5.6533 | 5.4667 | 5.62 | 5.62 | +0.133 (+2.43%) | 313,062 |
| 7 Jul 2003 | CNY | 5.5467 | 5.58 | 5.4133 | 5.4867 | 5.4867 | -0.06 (-1.08%) | 158,550 |
| 4 Jul 2003 | CNY | 5.52 | 5.62 | 5.52 | 5.5467 | 5.5467 | -0.04 (-0.72%) | 184,650 |
| 3 Jul 2003 | CNY | 5.56 | 5.64 | 5.5133 | 5.5867 | 5.5867 | +0.02 (+0.36%) | 170,730 |
| 2 Jul 2003 | CNY | 5.4933 | 5.58 | 5.4533 | 5.5667 | 5.5667 | +0.113 (+2.08%) | 202,644 |
| 1 Jul 2003 | CNY | 5.4467 | 5.5667 | 5.4467 | 5.4533 | 5.4533 | +0.013 (+0.24%) | 166,321 |
| 30 Jun 2003 | CNY | 5.4667 | 5.6067 | 5.42 | 5.44 | 5.44 | -0.013 (-0.24%) | 264,225 |
| 27 Jun 2003 | CNY | 5.6467 | 5.6467 | 5.4133 | 5.4533 | 5.4533 | -0.193 (-3.43%) | 220,345 |
| 26 Jun 2003 | CNY | 5.4333 | 5.7667 | 5.4133 | 5.6467 | 5.6467 | +0.18 (+3.29%) | 382,255 |
| 25 Jun 2003 | CNY | 5.52 | 5.5667 | 5.4667 | 5.4667 | 5.4667 | -0.053 (-0.97%) | 139,800 |
| 24 Jun 2003 | CNY | 5.5133 | 5.5333 | 5.4133 | 5.52 | 5.52 | +0.053 (+0.97%) | 204,750 |
