| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2003 | CNY | 7.07 | 7.07 | 6.91 | 7.03 | 7.03 | +0.01 (+0.14%) | 176,390 |
| 1 Aug 2003 | CNY | 7.01 | 7.08 | 6.93 | 7.02 | 7.02 | +0.02 (+0.29%) | 107,930 |
| 31 Jul 2003 | CNY | 7 | 7.05 | 7 | 7 | 7 | -0.02 (-0.28%) | 64,680 |
| 30 Jul 2003 | CNY | 6.95 | 7.03 | 6.91 | 7.02 | 7.02 | +0.05 (+0.72%) | 92,740 |
| 29 Jul 2003 | CNY | 6.88 | 6.98 | 6.88 | 6.97 | 6.97 | +0.02 (+0.29%) | 93,526 |
| 28 Jul 2003 | CNY | 7.08 | 7.08 | 6.94 | 6.95 | 6.95 | -0.15 (-2.11%) | 88,400 |
| 25 Jul 2003 | CNY | 7.13 | 7.13 | 6.93 | 7.1 | 7.1 | -0.03 (-0.42%) | 242,897 |
| 24 Jul 2003 | CNY | 7.16 | 7.23 | 7.11 | 7.13 | 7.13 | -0.13 (-1.79%) | 106,500 |
| 23 Jul 2003 | CNY | 7.19 | 7.27 | 7.11 | 7.26 | 7.26 | +0.06 (+0.83%) | 120,792 |
| 22 Jul 2003 | CNY | 7.3 | 7.36 | 7.15 | 7.2 | 7.2 | -0.03 (-0.41%) | 224,900 |
| 21 Jul 2003 | CNY | 7.18 | 7.25 | 7.06 | 7.23 | 7.23 | -0.03 (-0.41%) | 365,600 |
| 18 Jul 2003 | CNY | 7.49 | 7.54 | 7.24 | 7.26 | 7.26 | -0.21 (-2.81%) | 251,000 |
| 17 Jul 2003 | CNY | 7.48 | 7.55 | 7.42 | 7.47 | 7.47 | -0.02 (-0.27%) | 448,790 |
| 16 Jul 2003 | CNY | 7.64 | 7.64 | 7.46 | 7.49 | 7.49 | -0.03 (-0.40%) | 130,206 |
| 15 Jul 2003 | CNY | 7.55 | 7.6 | 7.46 | 7.52 | 7.52 | -0.01 (-0.13%) | 93,400 |
| 14 Jul 2003 | CNY | 7.68 | 7.68 | 7.51 | 7.53 | 7.53 | -0.15 (-1.95%) | 94,660 |
| 11 Jul 2003 | CNY | 7.68 | 7.72 | 7.55 | 7.68 | 7.68 | 0.0 (0.0%) | 231,696 |
| 10 Jul 2003 | CNY | 7.47 | 7.7 | 7.47 | 7.68 | 7.68 | +0.17 (+2.26%) | 378,414 |
| 9 Jul 2003 | CNY | 7.53 | 7.53 | 7.36 | 7.51 | 7.51 | +0.01 (+0.13%) | 211,050 |
| 8 Jul 2003 | CNY | 7.45 | 7.53 | 7.45 | 7.5 | 7.5 | 0.0 (0.0%) | 114,031 |
| 7 Jul 2003 | CNY | 7.6 | 7.6 | 7.44 | 7.5 | 7.5 | 0.0 (0.0%) | 61,676 |
| 4 Jul 2003 | CNY | 7.6 | 7.6 | 7.5 | 7.5 | 7.5 | -0.05 (-0.66%) | 115,000 |
| 3 Jul 2003 | CNY | 7.5 | 7.58 | 7.49 | 7.55 | 7.55 | +0.03 (+0.40%) | 78,122 |
| 2 Jul 2003 | CNY | 7.45 | 7.54 | 7.42 | 7.52 | 7.52 | -0.01 (-0.13%) | 117,344 |
| 1 Jul 2003 | CNY | 7.58 | 7.6 | 7.48 | 7.53 | 7.53 | +0.03 (+0.40%) | 108,600 |
| 30 Jun 2003 | CNY | 7.51 | 7.58 | 7.46 | 7.5 | 7.5 | -0.08 (-1.06%) | 158,800 |
| 27 Jun 2003 | CNY | 7.69 | 7.78 | 7.58 | 7.58 | 7.58 | -0.11 (-1.43%) | 294,208 |
| 26 Jun 2003 | CNY | 7.6 | 7.71 | 7.46 | 7.69 | 7.69 | +0.09 (+1.18%) | 202,513 |
| 25 Jun 2003 | CNY | 7.66 | 7.66 | 7.52 | 7.6 | 7.6 | 0.0 (0.0%) | 162,407 |
| 24 Jun 2003 | CNY | 7.6 | 7.65 | 7.51 | 7.6 | 7.6 | +0.06 (+0.80%) | 127,543 |
