| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2003 | CNY | 1.7308 | 1.7399 | 1.7216 | 1.7354 | 1.7354 | +0.009 (+0.53%) | 1,017,525 |
| 15 Jul 2003 | CNY | 1.7354 | 1.7354 | 1.717 | 1.7262 | 1.7262 | -0.009 (-0.53%) | 1,988,477 |
| 14 Jul 2003 | CNY | 1.7399 | 1.7445 | 1.7262 | 1.7354 | 1.7354 | -0.004 (-0.26%) | 1,208,429 |
| 11 Jul 2003 | CNY | 1.7582 | 1.7582 | 1.7354 | 1.7399 | 1.7399 | -0.014 (-0.79%) | 1,594,101 |
| 10 Jul 2003 | CNY | 1.7262 | 1.7537 | 1.7262 | 1.7537 | 1.7537 | +0.023 (+1.32%) | 2,167,480 |
| 9 Jul 2003 | CNY | 1.7537 | 1.7537 | 1.7308 | 1.7308 | 1.7308 | -0.027 (-1.56%) | 904,831 |
| 8 Jul 2003 | CNY | 1.7445 | 1.7582 | 1.7399 | 1.7582 | 1.7582 | +0.014 (+0.79%) | 1,853,923 |
| 7 Jul 2003 | CNY | 1.7308 | 1.7445 | 1.7125 | 1.7445 | 1.7445 | +0.014 (+0.79%) | 1,759,773 |
| 4 Jul 2003 | CNY | 1.7445 | 1.7445 | 1.7262 | 1.7308 | 1.7308 | -0.009 (-0.52%) | 1,448,913 |
| 3 Jul 2003 | CNY | 1.7399 | 1.7445 | 1.7262 | 1.7399 | 1.7399 | +0.004 (+0.26%) | 1,339,630 |
| 2 Jul 2003 | CNY | 1.7308 | 1.7399 | 1.7125 | 1.7354 | 1.7354 | +0.005 (+0.27%) | 1,857,363 |
| 1 Jul 2003 | CNY | 1.7308 | 1.7491 | 1.7216 | 1.7308 | 1.7308 | 0.0 (0.0%) | 1,431,633 |
| 30 Jun 2003 | CNY | 1.7491 | 1.7491 | 1.7216 | 1.7308 | 1.7308 | -0.018 (-1.05%) | 2,913,650 |
| 27 Jun 2003 | CNY | 1.772 | 1.7811 | 1.7491 | 1.7491 | 1.7491 | -0.023 (-1.29%) | 1,315,182 |
| 26 Jun 2003 | CNY | 1.7674 | 1.7766 | 1.7491 | 1.772 | 1.772 | +0.005 (+0.26%) | 2,039,017 |
| 25 Jun 2003 | CNY | 1.7811 | 1.7811 | 1.7674 | 1.7674 | 1.7674 | -0.014 (-0.77%) | 1,549,067 |
| 24 Jun 2003 | CNY | 1.7628 | 1.7857 | 1.7582 | 1.7811 | 1.7811 | +0.014 (+0.78%) | 1,336,361 |
| 23 Jun 2003 | CNY | 1.7857 | 1.7949 | 1.7674 | 1.7674 | 1.7674 | -0.023 (-1.28%) | 2,399,117 |
| 20 Jun 2003 | CNY | 1.7903 | 1.8086 | 1.7857 | 1.7903 | 1.7903 | -0.005 (-0.26%) | 1,839,080 |
| 19 Jun 2003 | CNY | 1.8132 | 1.8178 | 1.7857 | 1.7949 | 1.7949 | -0.023 (-1.26%) | 3,026,722 |
| 18 Jun 2003 | CNY | 1.8178 | 1.8315 | 1.8086 | 1.8178 | 1.8178 | -0.004 (-0.25%) | 1,870,371 |
| 17 Jun 2003 | CNY | 1.8315 | 1.8315 | 1.8132 | 1.8223 | 1.8223 | -0.014 (-0.75%) | 1,613,349 |
| 16 Jun 2003 | CNY | 1.8361 | 1.8452 | 1.8178 | 1.8361 | 1.8361 | 0.0 (0.0%) | 2,654,721 |
| 13 Jun 2003 | CNY | 1.804 | 1.8544 | 1.804 | 1.8361 | 1.8361 | +0.028 (+1.52%) | 5,832,144 |
| 12 Jun 2003 | CNY | 1.8223 | 1.8269 | 1.7949 | 1.8086 | 1.8086 | -0.014 (-0.75%) | 2,527,274 |
| 11 Jun 2003 | CNY | 1.7995 | 1.8269 | 1.7903 | 1.8223 | 1.8223 | +0.023 (+1.27%) | 2,390,824 |
| 10 Jun 2003 | CNY | 1.7857 | 1.804 | 1.7857 | 1.7995 | 1.7995 | +0.014 (+0.77%) | 1,857,950 |
| 9 Jun 2003 | CNY | 1.8086 | 1.8086 | 1.7857 | 1.7857 | 1.7857 | -0.023 (-1.27%) | 3,821,346 |
| 6 Jun 2003 | CNY | 1.8544 | 1.8544 | 1.8086 | 1.8086 | 1.8086 | -0.046 (-2.47%) | 4,582,883 |
| 5 Jun 2003 | CNY | 1.8452 | 1.8773 | 1.8361 | 1.8544 | 1.8544 | +0.005 (+0.25%) | 8,797,363 |
