| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2003 | CNY | 2.9417 | 2.9583 | 2.9208 | 2.9417 | 2.9417 | -0.008 (-0.28%) | 619,831 |
| 8 Aug 2003 | CNY | 3 | 3 | 2.9167 | 2.95 | 2.95 | -0.029 (-0.98%) | 1,501,478 |
| 7 Aug 2003 | CNY | 2.9708 | 3.0042 | 2.9708 | 2.9792 | 2.9792 | 0.0 (0.0%) | 694,797 |
| 6 Aug 2003 | CNY | 3 | 3.0208 | 2.9625 | 2.9792 | 2.9792 | -0.042 (-1.38%) | 1,154,688 |
| 5 Aug 2003 | CNY | 3.0042 | 3.0292 | 2.9833 | 3.0208 | 3.0208 | +0.021 (+0.69%) | 1,613,839 |
| 4 Aug 2003 | CNY | 2.9375 | 3.0042 | 2.9208 | 3 | 3 | +0.062 (+2.13%) | 1,726,680 |
| 1 Aug 2003 | CNY | 3.0125 | 3.0125 | 2.9042 | 2.9375 | 2.9375 | -0.067 (-2.22%) | 4,058,707 |
| 31 Jul 2003 | CNY | 3.0417 | 3.0417 | 2.9917 | 3.0042 | 3.0042 | -0.042 (-1.37%) | 1,496,860 |
| 30 Jul 2003 | CNY | 3.05 | 3.0667 | 3.0333 | 3.0458 | 3.0458 | -0.021 (-0.68%) | 863,952 |
| 29 Jul 2003 | CNY | 3.0292 | 3.0833 | 3.0208 | 3.0667 | 3.0667 | +0.033 (+1.10%) | 1,015,536 |
| 28 Jul 2003 | CNY | 3.0167 | 3.0417 | 2.9917 | 3.0333 | 3.0333 | +0.017 (+0.55%) | 725,085 |
| 25 Jul 2003 | CNY | 3.0833 | 3.0958 | 3.0125 | 3.0167 | 3.0167 | -0.067 (-2.16%) | 1,842,458 |
| 24 Jul 2003 | CNY | 3.075 | 3.1083 | 3.0458 | 3.0833 | 3.0833 | +0.008 (+0.27%) | 1,022,383 |
| 23 Jul 2003 | CNY | 3.0792 | 3.0833 | 3.0333 | 3.075 | 3.075 | -0.004 (-0.14%) | 1,860,400 |
| 22 Jul 2003 | CNY | 3.0958 | 3.1167 | 3.0375 | 3.0792 | 3.0792 | 0.0 (0.0%) | 1,818,261 |
| 21 Jul 2003 | CNY | 3.125 | 3.1375 | 3.0167 | 3.0792 | 3.0792 | -0.083 (-2.63%) | 4,415,505 |
| 18 Jul 2003 | CNY | 3.2333 | 3.25 | 3.1583 | 3.1625 | 3.1625 | -0.071 (-2.19%) | 4,010,248 |
| 17 Jul 2003 | CNY | 3.2833 | 3.2833 | 3.2292 | 3.2333 | 3.2333 | -0.033 (-1.02%) | 4,270,420 |
| 16 Jul 2003 | CNY | 3.2625 | 3.2667 | 3.2333 | 3.2667 | 3.2667 | +0.004 (+0.13%) | 2,055,957 |
| 15 Jul 2003 | CNY | 3.2833 | 3.2917 | 3.25 | 3.2625 | 3.2625 | -0.025 (-0.76%) | 1,487,995 |
| 14 Jul 2003 | CNY | 3.2583 | 3.3083 | 3.2417 | 3.2875 | 3.2875 | +0.017 (+0.51%) | 1,693,543 |
| 11 Jul 2003 | CNY | 3.3667 | 3.3667 | 3.2375 | 3.2708 | 3.2708 | -0.117 (-3.45%) | 8,733,434 |
| 10 Jul 2003 | CNY | 3.3292 | 3.4042 | 3.325 | 3.3875 | 3.3875 | +0.058 (+1.75%) | 2,206,653 |
| 9 Jul 2003 | CNY | 3.3625 | 3.3667 | 3.3208 | 3.3292 | 3.3292 | 0.0 (0.0%) | 1,250,640 |
