| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2003 | CNY | 1.8241 | 1.8565 | 1.7708 | 1.8542 | 1.8542 | +0.025 (+1.39%) | 5,676,419 |
| 1 Aug 2003 | CNY | 1.8634 | 1.8657 | 1.8056 | 1.8287 | 1.8287 | -0.035 (-1.86%) | 6,241,078 |
| 31 Jul 2003 | CNY | 1.875 | 1.8866 | 1.8611 | 1.8634 | 1.8634 | -0.012 (-0.62%) | 1,857,466 |
| 30 Jul 2003 | CNY | 1.875 | 1.8889 | 1.8657 | 1.875 | 1.875 | -0.007 (-0.37%) | 1,453,999 |
| 29 Jul 2003 | CNY | 1.8704 | 1.8843 | 1.8588 | 1.8819 | 1.8819 | +0.009 (+0.49%) | 1,483,436 |
| 28 Jul 2003 | CNY | 1.8843 | 1.8843 | 1.8403 | 1.8727 | 1.8727 | -0.023 (-1.22%) | 3,638,355 |
| 25 Jul 2003 | CNY | 1.919 | 1.9352 | 1.8866 | 1.8958 | 1.8958 | -0.023 (-1.21%) | 3,193,642 |
| 24 Jul 2003 | CNY | 1.9352 | 1.9352 | 1.9144 | 1.919 | 1.919 | -0.016 (-0.84%) | 2,095,351 |
| 23 Jul 2003 | CNY | 1.9491 | 1.956 | 1.9074 | 1.9352 | 1.9352 | -0.012 (-0.60%) | 2,611,388 |
| 22 Jul 2003 | CNY | 1.9444 | 1.9653 | 1.9213 | 1.9468 | 1.9468 | +0.019 (+0.96%) | 2,300,736 |
| 21 Jul 2003 | CNY | 1.9398 | 1.9491 | 1.9167 | 1.9282 | 1.9282 | -0.025 (-1.31%) | 4,731,190 |
| 18 Jul 2003 | CNY | 2.037 | 2.037 | 1.9444 | 1.9537 | 1.9537 | -0.083 (-4.09%) | 5,630,601 |
| 17 Jul 2003 | CNY | 2.0185 | 2.0417 | 2.0139 | 2.037 | 2.037 | +0.014 (+0.68%) | 5,069,580 |
| 16 Jul 2003 | CNY | 2.037 | 2.0394 | 2.0162 | 2.0232 | 2.0232 | -0.018 (-0.91%) | 3,898,679 |
| 15 Jul 2003 | CNY | 2.0139 | 2.0787 | 2.0116 | 2.0417 | 2.0417 | +0.051 (+2.56%) | 17,717,499 |
| 14 Jul 2003 | CNY | 1.9954 | 2.0069 | 1.9653 | 1.9907 | 1.9907 | +0.005 (+0.23%) | 4,144,595 |
| 11 Jul 2003 | CNY | 1.9907 | 1.9977 | 1.963 | 1.9861 | 1.9861 | -0.012 (-0.58%) | 3,253,158 |
| 10 Jul 2003 | CNY | 1.9745 | 2.0185 | 1.9583 | 1.9977 | 1.9977 | +0.021 (+1.05%) | 4,934,018 |
| 9 Jul 2003 | CNY | 1.9444 | 1.9861 | 1.9398 | 1.9769 | 1.9769 | +0.028 (+1.43%) | 3,709,549 |
| 8 Jul 2003 | CNY | 1.9282 | 1.9491 | 1.9236 | 1.9491 | 1.9491 | +0.021 (+1.08%) | 1,708,776 |
| 7 Jul 2003 | CNY | 1.9398 | 1.9444 | 1.9144 | 1.9282 | 1.9282 | -0.012 (-0.60%) | 1,788,298 |
| 4 Jul 2003 | CNY | 1.963 | 1.963 | 1.9259 | 1.9398 | 1.9398 | -0.014 (-0.71%) | 2,654,026 |
| 2 Jul 2003 | CNY | 1.919 | 1.9583 | 1.9074 | 1.9537 | 1.9537 | +0.035 (+1.81%) | 2,922,708 |
| 1 Jul 2003 | CNY | 1.9329 | 1.956 | 1.9167 | 1.919 | 1.919 | -0.005 (-0.24%) | 2,380,721 |
| 30 Jun 2003 | CNY | 1.9491 | 1.9514 | 1.9213 | 1.9236 | 1.9236 | -0.035 (-1.77%) | 3,193,080 |
| 27 Jun 2003 | CNY | 2.0023 | 2.0023 | 1.956 | 1.9583 | 1.9583 | -0.044 (-2.20%) | 3,619,080 |
| 26 Jun 2003 | CNY | 1.9977 | 2.0139 | 1.963 | 2.0023 | 2.0023 | +0.005 (+0.23%) | 4,074,295 |
| 25 Jun 2003 | CNY | 2.037 | 2.0486 | 1.9954 | 1.9977 | 1.9977 | 0.0 (0.0%) | 2,025,760 |
