| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2003 | CNY | 3.7983 | 3.8647 | 3.7983 | 3.8285 | 3.8285 | +0.018 (+0.48%) | 459,010 |
| 30 Jul 2003 | CNY | 3.8406 | 3.8647 | 3.8044 | 3.8104 | 3.8104 | -0.012 (-0.32%) | 586,389 |
| 29 Jul 2003 | CNY | 3.8044 | 3.8768 | 3.8044 | 3.8225 | 3.8225 | -0.024 (-0.63%) | 619,211 |
| 28 Jul 2003 | CNY | 3.9251 | 3.9251 | 3.8104 | 3.8466 | 3.8466 | -0.085 (-2.15%) | 570,318 |
| 25 Jul 2003 | CNY | 3.9915 | 4.0157 | 3.9251 | 3.9312 | 3.9312 | -0.097 (-2.40%) | 1,435,586 |
| 24 Jul 2003 | CNY | 4.0761 | 4.0761 | 4.0217 | 4.0278 | 4.0278 | -0.072 (-1.77%) | 550,653 |
| 23 Jul 2003 | CNY | 4.0459 | 4.1063 | 4.0459 | 4.1002 | 4.1002 | +0.012 (+0.29%) | 1,357,108 |
| 22 Jul 2003 | CNY | 3.9915 | 4.1063 | 3.9553 | 4.0882 | 4.0882 | +0.115 (+2.89%) | 1,632,453 |
| 21 Jul 2003 | CNY | 4.0459 | 4.0821 | 3.9493 | 3.9734 | 3.9734 | -0.103 (-2.52%) | 1,877,905 |
| 18 Jul 2003 | CNY | 4.1787 | 4.1848 | 4.0459 | 4.0761 | 4.0761 | -0.091 (-2.17%) | 1,601,683 |
| 17 Jul 2003 | CNY | 4.1123 | 4.1848 | 4.1063 | 4.1667 | 4.1667 | +0.054 (+1.32%) | 2,096,269 |
| 16 Jul 2003 | CNY | 4.1123 | 4.1365 | 4.0701 | 4.1123 | 4.1123 | +0.006 (+0.15%) | 1,416,873 |
| 15 Jul 2003 | CNY | 4.0519 | 4.1486 | 4.0459 | 4.1063 | 4.1063 | +0.03 (+0.74%) | 1,824,488 |
| 14 Jul 2003 | CNY | 4.1425 | 4.1425 | 4.058 | 4.0761 | 4.0761 | -0.085 (-2.03%) | 1,456,286 |
| 11 Jul 2003 | CNY | 4.1667 | 4.2089 | 4.1486 | 4.1606 | 4.1606 | -0.006 (-0.15%) | 1,178,818 |
| 10 Jul 2003 | CNY | 4.1425 | 4.1969 | 4.0821 | 4.1667 | 4.1667 | +0.03 (+0.73%) | 2,175,344 |
| 9 Jul 2003 | CNY | 4.1908 | 4.2029 | 4.1244 | 4.1365 | 4.1365 | -0.03 (-0.72%) | 3,913,624 |
| 8 Jul 2003 | CNY | 4.1063 | 4.1667 | 4.0459 | 4.1667 | 4.1667 | +0.091 (+2.22%) | 2,933,537 |
| 7 Jul 2003 | CNY | 4.058 | 4.0942 | 3.9795 | 4.0761 | 4.0761 | +0.006 (+0.15%) | 1,390,228 |
| 4 Jul 2003 | CNY | 4.1063 | 4.1063 | 4.0459 | 4.0701 | 4.0701 | +0.006 (+0.15%) | 792,230 |
| 3 Jul 2003 | CNY | 4.0459 | 4.1546 | 4.0459 | 4.064 | 4.064 | -0.018 (-0.44%) | 1,182,549 |
| 2 Jul 2003 | CNY | 4.0157 | 4.1365 | 3.9855 | 4.0821 | 4.0821 | +0.066 (+1.65%) | 1,550,925 |
| 1 Jul 2003 | CNY | 3.9855 | 4.058 | 3.9734 | 4.0157 | 4.0157 | +0.006 (+0.15%) | 891,424 |
| 30 Jun 2003 | CNY | 3.9976 | 4.0701 | 3.9734 | 4.0097 | 4.0097 | -0.006 (-0.15%) | 976,233 |
| 27 Jun 2003 | CNY | 4.1425 | 4.1486 | 4.0157 | 4.0157 | 4.0157 | -0.127 (-3.06%) | 1,450,970 |
| 26 Jun 2003 | CNY | 4.0701 | 4.1969 | 3.9976 | 4.1425 | 4.1425 | +0.072 (+1.78%) | 3,082,860 |
| 25 Jun 2003 | CNY | 4.0459 | 4.1184 | 3.9976 | 4.0701 | 4.0701 | +0.006 (+0.15%) | 2,939,090 |
| 24 Jun 2003 | CNY | 4.1425 | 4.1969 | 4.0338 | 4.064 | 4.064 | -0.103 (-2.46%) | 2,437,925 |
| 23 Jun 2003 | CNY | 4.3297 | 4.3297 | 4.1365 | 4.1667 | 4.1667 | -0.163 (-3.76%) | 3,123,093 |
| 20 Jun 2003 | CNY | 4.4082 | 4.4082 | 4.3237 | 4.3297 | 4.3297 | -0.079 (-1.78%) | 4,653,702 |
