| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2003 | CNY | 3.7692 | 3.8462 | 3.7231 | 3.8154 | 3.8154 | +0.015 (+0.41%) | 1,393,346 |
| 9 Jul 2003 | CNY | 3.7692 | 3.8769 | 3.7308 | 3.8 | 3.8 | +0.015 (+0.41%) | 2,627,301 |
| 8 Jul 2003 | CNY | 3.6 | 3.8308 | 3.5385 | 3.7846 | 3.7846 | +0.185 (+5.13%) | 3,908,957 |
| 7 Jul 2003 | CNY | 3.6154 | 3.6539 | 3.5385 | 3.6 | 3.6 | -0.092 (-2.50%) | 2,009,436 |
| 4 Jul 2003 | CNY | 3.6923 | 3.7385 | 3.6846 | 3.6923 | 3.6923 | -0.015 (-0.42%) | 655,044 |
| 3 Jul 2003 | CNY | 3.7462 | 3.7539 | 3.6769 | 3.7077 | 3.7077 | -0.038 (-1.03%) | 565,061 |
| 2 Jul 2003 | CNY | 3.7077 | 3.7539 | 3.6615 | 3.7462 | 3.7462 | +0.054 (+1.46%) | 518,698 |
| 1 Jul 2003 | CNY | 3.6846 | 3.7385 | 3.6769 | 3.6923 | 3.6923 | +0.008 (+0.21%) | 530,647 |
| 30 Jun 2003 | CNY | 3.7308 | 3.7539 | 3.6846 | 3.6846 | 3.6846 | -0.069 (-1.85%) | 706,283 |
| 27 Jun 2003 | CNY | 3.9154 | 3.9231 | 3.7539 | 3.7539 | 3.7539 | -0.154 (-3.94%) | 832,500 |
| 26 Jun 2003 | CNY | 3.9077 | 3.9154 | 3.8462 | 3.9077 | 3.9077 | -0.023 (-0.59%) | 885,539 |
| 25 Jun 2003 | CNY | 4.0077 | 4.0077 | 3.9077 | 3.9308 | 3.9308 | -0.061 (-1.54%) | 396,695 |
| 24 Jun 2003 | CNY | 3.9846 | 4.0154 | 3.9692 | 3.9923 | 3.9923 | +0.008 (+0.19%) | 404,363 |
| 23 Jun 2003 | CNY | 4.0846 | 4.0846 | 3.9769 | 3.9846 | 3.9846 | -0.146 (-3.54%) | 705,660 |
| 19 Jun 2003 | CNY | 4.1154 | 4.1462 | 4.0154 | 4.1308 | 4.1308 | +0.038 (+0.94%) | 1,314,147 |
| 18 Jun 2003 | CNY | 4.1154 | 4.1539 | 4.0769 | 4.0923 | 4.0923 | -0.008 (-0.19%) | 638,950 |
| 17 Jun 2003 | CNY | 4.1539 | 4.1615 | 4.0923 | 4.1 | 4.1 | -0.054 (-1.30%) | 1,203,150 |
| 16 Jun 2003 | CNY | 4.1923 | 4.1923 | 4.1385 | 4.1539 | 4.1539 | -0.031 (-0.73%) | 611,660 |
| 13 Jun 2003 | CNY | 4.1692 | 4.2077 | 4.1462 | 4.1846 | 4.1846 | 0.0 (0.0%) | 1,025,961 |
| 12 Jun 2003 | CNY | 4.2385 | 4.2615 | 4.1615 | 4.1846 | 4.1846 | -0.046 (-1.09%) | 979,225 |
| 11 Jun 2003 | CNY | 4.2077 | 4.2385 | 4.1692 | 4.2308 | 4.2308 | +0.023 (+0.55%) | 1,318,398 |
| 10 Jun 2003 | CNY | 4.1692 | 4.2462 | 4.1539 | 4.2077 | 4.2077 | +0.038 (+0.92%) | 669,034 |
| 9 Jun 2003 | CNY | 4.1231 | 4.1923 | 4.0923 | 4.1692 | 4.1692 | +0.054 (+1.31%) | 931,403 |
| 6 Jun 2003 | CNY | 4.2231 | 4.2308 | 4.1154 | 4.1154 | 4.1154 | -0.108 (-2.55%) | 1,783,823 |
| 5 Jun 2003 | CNY | 4.2769 | 4.3154 | 4.2077 | 4.2231 | 4.2231 | -0.038 (-0.90%) | 1,454,928 |
| 4 Jun 2003 | CNY | 4.3077 | 4.3539 | 4.2308 | 4.2615 | 4.2615 | -0.054 (-1.25%) | 2,027,620 |
| 3 Jun 2003 | CNY | 4.4077 | 4.4154 | 4.3077 | 4.3154 | 4.3154 | -0.092 (-2.09%) | 1,852,968 |
| 2 Jun 2003 | CNY | 4.3769 | 4.4385 | 4.3077 | 4.4077 | 4.4077 | +0.046 (+1.06%) | 1,995,760 |
| 30 May 2003 | CNY | 4.2154 | 4.4077 | 4.1923 | 4.3615 | 4.3615 | +0.138 (+3.28%) | 3,458,624 |
| 29 May 2003 | CNY | 4.2615 | 4.2846 | 4.1615 | 4.2231 | 4.2231 | -0.038 (-0.90%) | 2,245,963 |
