| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2003 | CNY | 3.4321 | 3.4378 | 3.3689 | 3.3919 | 3.3919 | -0.006 (-0.17%) | 1,222,964 |
| 28 Jul 2003 | CNY | 3.455 | 3.4837 | 3.3919 | 3.3976 | 3.3976 | -0.092 (-2.63%) | 1,238,445 |
| 25 Jul 2003 | CNY | 3.5239 | 3.5354 | 3.4722 | 3.4894 | 3.4894 | -0.035 (-0.98%) | 885,086 |
| 24 Jul 2003 | CNY | 3.5296 | 3.5698 | 3.5124 | 3.5239 | 3.5239 | -0.046 (-1.29%) | 681,489 |
| 23 Jul 2003 | CNY | 3.5124 | 3.587 | 3.5067 | 3.5698 | 3.5698 | +0.063 (+1.80%) | 843,886 |
| 22 Jul 2003 | CNY | 3.5468 | 3.5928 | 3.4722 | 3.5067 | 3.5067 | -0.023 (-0.65%) | 1,118,734 |
| 21 Jul 2003 | CNY | 3.587 | 3.5928 | 3.478 | 3.5296 | 3.5296 | -0.092 (-2.53%) | 1,980,894 |
| 18 Jul 2003 | CNY | 3.7362 | 3.7534 | 3.6157 | 3.6214 | 3.6214 | -0.115 (-3.07%) | 1,975,789 |
| 17 Jul 2003 | CNY | 3.7305 | 3.7362 | 3.7018 | 3.7362 | 3.7362 | +0.011 (+0.31%) | 1,399,112 |
| 16 Jul 2003 | CNY | 3.7248 | 3.7592 | 3.7075 | 3.7248 | 3.7248 | +0.006 (+0.16%) | 859,090 |
| 15 Jul 2003 | CNY | 3.7018 | 3.742 | 3.7018 | 3.719 | 3.719 | +0.006 (+0.15%) | 694,459 |
| 14 Jul 2003 | CNY | 3.7362 | 3.7707 | 3.7075 | 3.7133 | 3.7133 | -0.023 (-0.61%) | 755,290 |
| 11 Jul 2003 | CNY | 3.8166 | 3.8166 | 3.7305 | 3.7362 | 3.7362 | -0.063 (-1.66%) | 1,144,444 |
| 10 Jul 2003 | CNY | 3.7707 | 3.7994 | 3.7305 | 3.7994 | 3.7994 | +0.029 (+0.76%) | 1,541,624 |
| 9 Jul 2003 | CNY | 3.7305 | 3.8281 | 3.7305 | 3.7707 | 3.7707 | +0.04 (+1.08%) | 1,027,522 |
| 8 Jul 2003 | CNY | 3.719 | 3.7477 | 3.7018 | 3.7305 | 3.7305 | +0.023 (+0.62%) | 859,574 |
| 7 Jul 2003 | CNY | 3.7649 | 3.7649 | 3.7075 | 3.7075 | 3.7075 | +1.303 (+54.18%) | 614,980 |
| 7 Jul 2003 |
|
|||||||
| 4 Jul 2003 | CNY | 3.7879 | 3.7879 | 3.7461 | 3.7514 | 3.7514 | -0.021 (-0.55%) | 1,093,690 |
| 3 Jul 2003 | CNY | 3.7879 | 3.8035 | 3.7566 | 3.7722 | 3.7722 | -0.016 (-0.41%) | 705,883 |
| 2 Jul 2003 | CNY | 3.7566 | 3.7879 | 3.7044 | 3.7879 | 3.7879 | +0.042 (+1.12%) | 771,426 |
| 1 Jul 2003 | CNY | 3.7305 | 3.7827 | 3.694 | 3.7461 | 3.7461 | +0.036 (+0.98%) | 899,668 |
| 30 Jun 2003 | CNY | 3.7305 | 3.7409 | 3.694 | 3.7096 | 3.7096 | -0.031 (-0.84%) | 809,933 |
| 27 Jun 2003 | CNY | 3.8088 | 3.8088 | 3.7409 | 3.7409 | 3.7409 | -0.047 (-1.24%) | 985,816 |
| 26 Jun 2003 | CNY | 3.7722 | 3.8088 | 3.7305 | 3.7879 | 3.7879 | 0.0 (0.0%) | 1,533,796 |
| 25 Jun 2003 | CNY | 3.8192 | 3.8505 | 3.7827 | 3.7879 | 3.7879 | -0.036 (-0.95%) | 749,496 |
| 24 Jun 2003 | CNY | 3.8035 | 3.8401 | 3.8035 | 3.8244 | 3.8244 | +0.01 (+0.27%) | 575,369 |
| 23 Jun 2003 | CNY | 3.8192 | 3.8192 | 3.7983 | 3.814 | 3.814 | -0.021 (-0.54%) | 914,603 |
| 20 Jun 2003 | CNY | 3.8401 | 3.8766 | 3.8296 | 3.8348 | 3.8348 | -0.005 (-0.14%) | 785,398 |
| 19 Jun 2003 | CNY | 3.9131 | 3.9235 | 3.8192 | 3.8401 | 3.8401 | -0.073 (-1.87%) | 1,502,346 |
| 18 Jun 2003 | CNY | 3.9809 | 4.0018 | 3.9079 | 3.9131 | 3.9131 | -0.063 (-1.57%) | 1,715,515 |
