| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2003 | CNY | 3.0855 | 3.0951 | 3.0568 | 3.076 | 3.076 | -0.005 (-0.16%) | 845,568 |
| 22 Jul 2003 | CNY | 3.0616 | 3.1047 | 3.0329 | 3.0808 | 3.0808 | +0.024 (+0.79%) | 1,534,648 |
| 21 Jul 2003 | CNY | 3.0568 | 3.0712 | 3.0138 | 3.0568 | 3.0568 | -0.014 (-0.47%) | 3,118,671 |
| 18 Jul 2003 | CNY | 3.1764 | 3.1764 | 3.0664 | 3.0712 | 3.0712 | -0.105 (-3.31%) | 3,685,636 |
| 17 Jul 2003 | CNY | 3.1956 | 3.2147 | 3.1669 | 3.1764 | 3.1764 | -0.005 (-0.15%) | 5,524,989 |
| 16 Jul 2003 | CNY | 3.1382 | 3.1908 | 3.1286 | 3.1812 | 3.1812 | +0.043 (+1.37%) | 6,929,512 |
| 15 Jul 2003 | CNY | 3.0425 | 3.1429 | 3.0425 | 3.1382 | 3.1382 | +0.096 (+3.15%) | 4,806,826 |
| 14 Jul 2003 | CNY | 3.0616 | 3.0855 | 3.0233 | 3.0425 | 3.0425 | -0.01 (-0.31%) | 2,379,523 |
| 11 Jul 2003 | CNY | 3.0855 | 3.0999 | 3.0425 | 3.0521 | 3.0521 | -0.033 (-1.08%) | 2,991,579 |
| 10 Jul 2003 | CNY | 3.0377 | 3.1095 | 3.0329 | 3.0855 | 3.0855 | +0.048 (+1.57%) | 4,674,895 |
| 9 Jul 2003 | CNY | 3.1095 | 3.1238 | 3.0233 | 3.0377 | 3.0377 | -0.072 (-2.31%) | 2,778,532 |
| 8 Jul 2003 | CNY | 3.1238 | 3.1477 | 3.0855 | 3.1095 | 3.1095 | -0.019 (-0.61%) | 1,887,917 |
| 7 Jul 2003 | CNY | 3.119 | 3.1477 | 3.0999 | 3.1286 | 3.1286 | -0.024 (-0.76%) | 1,450,390 |
| 4 Jul 2003 | CNY | 3.1429 | 3.1573 | 3.1047 | 3.1525 | 3.1525 | +0.01 (+0.31%) | 2,415,812 |
| 3 Jul 2003 | CNY | 3.1573 | 3.1621 | 3.1047 | 3.1429 | 3.1429 | -0.005 (-0.15%) | 3,474,838 |
| 2 Jul 2003 | CNY | 3.0664 | 3.1477 | 3.0473 | 3.1477 | 3.1477 | +0.091 (+2.97%) | 6,493,277 |
| 1 Jul 2003 | CNY | 3.0377 | 3.1095 | 3.0329 | 3.0568 | 3.0568 | +0.019 (+0.63%) | 3,802,598 |
| 30 Jun 2003 | CNY | 3.0138 | 3.0855 | 2.9851 | 3.0377 | 3.0377 | +0.057 (+1.93%) | 3,085,779 |
| 27 Jun 2003 | CNY | 3.0616 | 3.0712 | 2.9755 | 2.9803 | 2.9803 | -0.076 (-2.50%) | 2,827,974 |
| 26 Jun 2003 | CNY | 3.0425 | 3.076 | 2.9564 | 3.0568 | 3.0568 | +0.067 (+2.24%) | 4,636,147 |
| 25 Jun 2003 | CNY | 3.0568 | 3.076 | 2.9851 | 2.9899 | 2.9899 | -0.048 (-1.57%) | 1,665,476 |
| 24 Jun 2003 | CNY | 3.0568 | 3.0568 | 2.9994 | 3.0377 | 3.0377 | 0.0 (0.0%) | 2,522,159 |
| 23 Jun 2003 | CNY | 3.0042 | 3.0521 | 2.9707 | 3.0377 | 3.0377 | +0.034 (+1.12%) | 3,028,347 |
| 20 Jun 2003 | CNY | 3.0329 | 3.0568 | 2.9803 | 3.0042 | 3.0042 | -0.034 (-1.10%) | 2,195,388 |
| 19 Jun 2003 | CNY | 3.0138 | 3.0521 | 2.9899 | 3.0377 | 3.0377 | +0.01 (+0.32%) | 2,509,498 |
| 18 Jun 2003 | CNY | 3.0281 | 3.0664 | 3.0233 | 3.0281 | 3.0281 | 0.0 (0.0%) | 1,666,650 |
| 17 Jun 2003 | CNY | 3.0616 | 3.0616 | 3.0138 | 3.0281 | 3.0281 | -0.034 (-1.09%) | 2,344,469 |
| 16 Jun 2003 | CNY | 3.1382 | 3.1477 | 3.0186 | 3.0616 | 3.0616 | -0.086 (-2.74%) | 4,327,318 |
| 13 Jun 2003 | CNY | 3.1334 | 3.1764 | 3.119 | 3.1477 | 3.1477 | +0.009 (+0.30%) | 1,677,857 |
| 12 Jun 2003 | CNY | 3.1716 | 3.1764 | 3.1095 | 3.1382 | 3.1382 | -0.033 (-1.05%) | 2,515,117 |
