| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2003 | CNY | 6.08 | 6.17 | 6.08 | 6.14 | 6.14 | +0.05 (+0.82%) | 532,424 |
| 22 Jul 2003 | CNY | 6.19 | 6.23 | 6.03 | 6.09 | 6.09 | -0.04 (-0.65%) | 809,629 |
| 21 Jul 2003 | CNY | 6.22 | 6.22 | 6.08 | 6.13 | 6.13 | -0.08 (-1.29%) | 901,029 |
| 18 Jul 2003 | CNY | 6.37 | 6.37 | 6.2 | 6.21 | 6.21 | -0.17 (-2.66%) | 982,761 |
| 17 Jul 2003 | CNY | 6.38 | 6.42 | 6.34 | 6.38 | 6.38 | -0.02 (-0.31%) | 882,440 |
| 16 Jul 2003 | CNY | 6.43 | 6.43 | 6.36 | 6.4 | 6.4 | -0.01 (-0.16%) | 467,480 |
| 15 Jul 2003 | CNY | 6.43 | 6.46 | 6.38 | 6.41 | 6.41 | -0.01 (-0.16%) | 400,125 |
| 14 Jul 2003 | CNY | 6.51 | 6.52 | 6.4 | 6.42 | 6.42 | -0.08 (-1.23%) | 381,000 |
| 11 Jul 2003 | CNY | 6.53 | 6.53 | 6.45 | 6.5 | 6.5 | -0.04 (-0.61%) | 489,599 |
| 10 Jul 2003 | CNY | 6.42 | 6.55 | 6.38 | 6.54 | 6.54 | +0.14 (+2.19%) | 821,749 |
| 9 Jul 2003 | CNY | 6.41 | 6.48 | 6.36 | 6.4 | 6.4 | -0.06 (-0.93%) | 360,755 |
| 8 Jul 2003 | CNY | 6.46 | 6.51 | 6.45 | 6.46 | 6.46 | 0.0 (0.0%) | 539,016 |
| 7 Jul 2003 | CNY | 6.6 | 6.6 | 6.43 | 6.46 | 6.46 | -0.05 (-0.77%) | 450,090 |
| 4 Jul 2003 | CNY | 6.53 | 6.64 | 6.3 | 6.51 | 6.51 | +0.01 (+0.15%) | 663,600 |
| 3 Jul 2003 | CNY | 6.45 | 6.55 | 6.41 | 6.5 | 6.5 | +0.07 (+1.09%) | 433,637 |
| 2 Jul 2003 | CNY | 6.35 | 6.45 | 6.29 | 6.43 | 6.43 | +0.09 (+1.42%) | 416,757 |
| 1 Jul 2003 | CNY | 6.41 | 6.51 | 6.33 | 6.34 | 6.34 | -0.06 (-0.94%) | 590,704 |
| 30 Jun 2003 | CNY | 6.5 | 6.55 | 6.4 | 6.4 | 6.4 | -0.12 (-1.84%) | 488,800 |
| 27 Jun 2003 | CNY | 6.61 | 6.61 | 6.5 | 6.52 | 6.52 | -0.09 (-1.36%) | 503,571 |
| 26 Jun 2003 | CNY | 6.52 | 6.62 | 6.48 | 6.61 | 6.61 | +0.01 (+0.15%) | 840,509 |
| 25 Jun 2003 | CNY | 6.64 | 6.69 | 6.58 | 6.6 | 6.6 | -0.04 (-0.60%) | 657,970 |
| 24 Jun 2003 | CNY | 6.58 | 6.68 | 6.58 | 6.64 | 6.64 | +0.06 (+0.91%) | 666,234 |
| 23 Jun 2003 | CNY | 6.65 | 6.68 | 6.57 | 6.58 | 6.58 | -0.09 (-1.35%) | 813,570 |
| 20 Jun 2003 | CNY | 6.73 | 6.8 | 6.6 | 6.67 | 6.67 | -0.05 (-0.74%) | 1,201,018 |
| 19 Jun 2003 | CNY | 6.93 | 6.94 | 6.69 | 6.72 | 6.72 | -0.2 (-2.89%) | 1,451,529 |
| 18 Jun 2003 | CNY | 7 | 7.04 | 6.85 | 6.92 | 6.92 | -0.09 (-1.28%) | 908,245 |
| 17 Jun 2003 | CNY | 7.05 | 7.05 | 6.99 | 7.01 | 7.01 | -0.02 (-0.28%) | 466,124 |
| 16 Jun 2003 | CNY | 7.1 | 7.1 | 7.02 | 7.03 | 7.03 | -0.07 (-0.99%) | 625,378 |
| 13 Jun 2003 | CNY | 6.99 | 7.1 | 6.99 | 7.1 | 7.1 | +0.1 (+1.43%) | 946,762 |
| 12 Jun 2003 | CNY | 7.08 | 7.09 | 6.98 | 7 | 7 | -0.02 (-0.28%) | 1,068,221 |
