| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2003 | CNY | 6.9118 | 7 | 6.7279 | 6.9118 | 6.9118 | -0.022 (-0.32%) | 2,277,710 |
| 22 Jul 2003 | CNY | 7.3382 | 7.3382 | 6.8235 | 6.9338 | 6.9338 | -0.25 (-3.48%) | 15,934,499 |
| 21 Jul 2003 | CNY | 7.3529 | 7.4044 | 7.1324 | 7.1838 | 7.1838 | -0.235 (-3.17%) | 5,265,619 |
| 18 Jul 2003 | CNY | 7.7647 | 7.7647 | 7.375 | 7.4191 | 7.4191 | -0.338 (-4.36%) | 5,675,743 |
| 17 Jul 2003 | CNY | 7.7647 | 7.8971 | 7.7059 | 7.7574 | 7.7574 | +0.007 (+0.10%) | 4,365,477 |
| 16 Jul 2003 | CNY | 7.6838 | 7.7941 | 7.6397 | 7.75 | 7.75 | +0.051 (+0.67%) | 2,696,784 |
| 15 Jul 2003 | CNY | 7.4779 | 7.7206 | 7.4706 | 7.6985 | 7.6985 | +0.213 (+2.85%) | 2,190,828 |
| 14 Jul 2003 | CNY | 7.6397 | 7.6397 | 7.4779 | 7.4853 | 7.4853 | -0.154 (-2.02%) | 2,379,356 |
| 11 Jul 2003 | CNY | 7.6838 | 7.7794 | 7.5735 | 7.6397 | 7.6397 | -0.073 (-0.95%) | 2,889,003 |
| 10 Jul 2003 | CNY | 7.3603 | 7.7206 | 7.2868 | 7.7132 | 7.7132 | +0.279 (+3.76%) | 8,623,989 |
| 9 Jul 2003 | CNY | 7.6838 | 7.7059 | 7.3529 | 7.4338 | 7.4338 | -0.243 (-3.16%) | 3,847,045 |
| 8 Jul 2003 | CNY | 7.7206 | 7.7574 | 7.6324 | 7.6765 | 7.6765 | -0.073 (-0.95%) | 1,381,216 |
| 7 Jul 2003 | CNY | 7.7427 | 7.8309 | 7.5735 | 7.75 | 7.75 | +0.162 (+2.13%) | 3,348,027 |
| 4 Jul 2003 | CNY | 7.6838 | 7.7574 | 7.5368 | 7.5882 | 7.5882 | -0.11 (-1.43%) | 3,371,200 |
| 3 Jul 2003 | CNY | 7.7721 | 7.8088 | 7.6544 | 7.6985 | 7.6985 | -0.059 (-0.76%) | 4,158,337 |
| 2 Jul 2003 | CNY | 7.5735 | 7.7574 | 7.4779 | 7.7574 | 7.7574 | +0.206 (+2.73%) | 5,051,224 |
| 1 Jul 2003 | CNY | 7.3971 | 7.7059 | 7.3971 | 7.5515 | 7.5515 | +0.096 (+1.28%) | 7,077,135 |
| 30 Jun 2003 | CNY | 7.2059 | 7.5 | 7.1765 | 7.4559 | 7.4559 | +0.176 (+2.42%) | 3,439,582 |
| 27 Jun 2003 | CNY | 7.4853 | 7.5221 | 7.2427 | 7.2794 | 7.2794 | -0.169 (-2.27%) | 4,740,804 |
| 26 Jun 2003 | CNY | 7.125 | 7.5 | 7.1177 | 7.4485 | 7.4485 | +0.272 (+3.79%) | 4,956,234 |
| 25 Jun 2003 | CNY | 7.1544 | 7.3015 | 7.1397 | 7.1765 | 7.1765 | +0.007 (+0.10%) | 1,630,733 |
| 24 Jun 2003 | CNY | 7.0809 | 7.2206 | 7.0588 | 7.1691 | 7.1691 | -0.029 (-0.41%) | 1,729,272 |
| 23 Jun 2003 | CNY | 7.2647 | 7.2647 | 7.0441 | 7.1985 | 7.1985 | -0.066 (-0.91%) | 3,766,824 |
| 20 Jun 2003 | CNY | 7.2132 | 7.2794 | 7.1544 | 7.2647 | 7.2647 | +0.007 (+0.10%) | 1,785,437 |
| 19 Jun 2003 | CNY | 7.3235 | 7.375 | 7.1397 | 7.2574 | 7.2574 | -0.096 (-1.30%) | 3,280,778 |
| 18 Jun 2003 | CNY | 7.125 | 7.4412 | 7.0956 | 7.3529 | 7.3529 | +0.257 (+3.63%) | 6,866,295 |
| 17 Jun 2003 | CNY | 7.0588 | 7.1912 | 6.9853 | 7.0956 | 7.0956 | -0.007 (-0.10%) | 4,556,794 |
| 16 Jun 2003 | CNY | 6.9853 | 7.1618 | 6.875 | 7.1029 | 7.1029 | +0.059 (+0.83%) | 6,732,806 |
| 13 Jun 2003 | CNY | 7.2794 | 7.3235 | 6.9853 | 7.0441 | 7.0441 | -0.228 (-3.14%) | 8,158,097 |
| 12 Jun 2003 | CNY | 7.5 | 7.5294 | 7.2206 | 7.2721 | 7.2721 | -0.103 (-1.40%) | 4,957,840 |
