| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2003 | CNY | 6.7411 | 6.8482 | 6.6786 | 6.75 | 6.75 | +0.027 (+0.40%) | 614,709 |
| 16 Jul 2003 | CNY | 6.6518 | 6.7411 | 6.6518 | 6.7232 | 6.7232 | +0.08 (+1.21%) | 403,747 |
| 15 Jul 2003 | CNY | 6.6964 | 6.6964 | 6.6339 | 6.6429 | 6.6429 | -0.045 (-0.67%) | 319,200 |
| 14 Jul 2003 | CNY | 6.625 | 6.6964 | 6.5714 | 6.6875 | 6.6875 | +0.062 (+0.94%) | 338,621 |
| 11 Jul 2003 | CNY | 6.6786 | 6.7054 | 6.6071 | 6.625 | 6.625 | -0.045 (-0.67%) | 323,456 |
| 10 Jul 2003 | CNY | 6.6161 | 6.6875 | 6.5893 | 6.6696 | 6.6696 | +0.062 (+0.95%) | 488,689 |
| 9 Jul 2003 | CNY | 6.6071 | 6.625 | 6.5446 | 6.6071 | 6.6071 | +0.045 (+0.68%) | 284,401 |
| 8 Jul 2003 | CNY | 6.4286 | 6.6161 | 6.4286 | 6.5625 | 6.5625 | +0.125 (+1.94%) | 1,308,512 |
| 7 Jul 2003 | CNY | 6.6071 | 6.6071 | 6.4286 | 6.4375 | 6.4375 | -0.17 (-2.57%) | 691,520 |
| 4 Jul 2003 | CNY | 6.6964 | 6.7143 | 6.5893 | 6.6071 | 6.6071 | -0.071 (-1.07%) | 314,541 |
| 3 Jul 2003 | CNY | 6.6964 | 6.7143 | 6.6339 | 6.6786 | 6.6786 | 0.0 (0.0%) | 235,772 |
| 2 Jul 2003 | CNY | 6.6429 | 6.7054 | 6.5357 | 6.6786 | 6.6786 | +0.107 (+1.63%) | 405,167 |
| 1 Jul 2003 | CNY | 6.7321 | 6.7321 | 6.5625 | 6.5714 | 6.5714 | -0.098 (-1.47%) | 496,070 |
| 30 Jun 2003 | CNY | 6.7857 | 6.8571 | 6.6429 | 6.6696 | 6.6696 | -0.152 (-2.23%) | 1,026,883 |
| 27 Jun 2003 | CNY | 6.7589 | 6.8929 | 6.7143 | 6.8214 | 6.8214 | +0.027 (+0.39%) | 2,811,286 |
| 26 Jun 2003 | CNY | 6.6875 | 6.8036 | 6.5268 | 6.7946 | 6.7946 | +0.062 (+0.93%) | 1,462,437 |
| 25 Jun 2003 | CNY | 6.8571 | 6.9107 | 6.5179 | 6.7321 | 6.7321 | -0.125 (-1.82%) | 1,342,017 |
| 24 Jun 2003 | CNY | 7 | 7 | 6.8125 | 6.8571 | 6.8571 | -0.089 (-1.29%) | 533,928 |
| 23 Jun 2003 | CNY | 7.0982 | 7.0982 | 6.9464 | 6.9464 | 6.9464 | -0.152 (-2.14%) | 498,908 |
| 20 Jun 2003 | CNY | 7.0357 | 7.0982 | 6.9732 | 7.0982 | 7.0982 | +0.089 (+1.27%) | 855,360 |
| 19 Jun 2003 | CNY | 6.9643 | 7.0089 | 6.8839 | 7.0089 | 7.0089 | +0.045 (+0.64%) | 1,236,121 |
| 18 Jun 2003 | CNY | 7.0089 | 7.0625 | 6.9643 | 6.9643 | 6.9643 | -0.045 (-0.64%) | 675,249 |
| 17 Jun 2003 | CNY | 6.9911 | 7.0982 | 6.9643 | 7.0089 | 7.0089 | 0.0 (0.0%) | 418,824 |
| 16 Jun 2003 | CNY | 7.1429 | 7.1429 | 6.9911 | 7.0089 | 7.0089 | -0.08 (-1.13%) | 646,359 |
| 13 Jun 2003 | CNY | 7.1339 | 7.1696 | 7.0446 | 7.0893 | 7.0893 | +0.009 (+0.13%) | 554,400 |
| 12 Jun 2003 | CNY | 7.1339 | 7.1429 | 6.9911 | 7.0804 | 7.0804 | -0.053 (-0.75%) | 792,575 |
| 11 Jun 2003 | CNY | 7.0179 | 7.1429 | 7.0089 | 7.1339 | 7.1339 | +0.116 (+1.65%) | 715,352 |
| 10 Jun 2003 | CNY | 7.0982 | 7.1964 | 7 | 7.0179 | 7.0179 | -0.08 (-1.13%) | 773,842 |
| 9 Jun 2003 | CNY | 7.2768 | 7.2768 | 7.0625 | 7.0982 | 7.0982 | -0.196 (-2.69%) | 1,390,947 |
| 6 Jun 2003 | CNY | 7.2321 | 7.4018 | 7.1875 | 7.2946 | 7.2946 | +0.053 (+0.74%) | 2,469,799 |
