| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2003 | CNY | 5.1764 | 5.2276 | 4.7493 | 5.0909 | 5.0909 | -0.086 (-1.65%) | 279,565 |
| 5 Aug 2003 | CNY | 5.1678 | 5.1892 | 4.8731 | 5.1764 | 5.1764 | +0.009 (+0.17%) | 1,424,818 |
| 4 Aug 2003 | CNY | 5.2575 | 5.2746 | 5.1678 | 5.1678 | 5.1678 | -0.158 (-2.97%) | 475,401 |
| 1 Aug 2003 | CNY | 5.3386 | 5.4027 | 5.266 | 5.3258 | 5.3258 | -0.004 (-0.08%) | 1,128,318 |
| 31 Jul 2003 | CNY | 5.2789 | 5.3899 | 5.2789 | 5.3301 | 5.3301 | -0.009 (-0.16%) | 108,524 |
| 30 Jul 2003 | CNY | 5.36 | 5.4411 | 5.2746 | 5.3386 | 5.3386 | +0.004 (+0.08%) | 680,884 |
| 29 Jul 2003 | CNY | 5.4454 | 5.4454 | 5.266 | 5.3344 | 5.3344 | -0.073 (-1.34%) | 510,897 |
| 28 Jul 2003 | CNY | 5.3386 | 5.5266 | 5.3386 | 5.407 | 5.407 | -0.017 (-0.32%) | 481,161 |
| 25 Jul 2003 | CNY | 5.4369 | 5.4582 | 5.3814 | 5.4241 | 5.4241 | -0.017 (-0.31%) | 173,030 |
| 24 Jul 2003 | CNY | 5.4241 | 5.4454 | 5.36 | 5.4411 | 5.4411 | -0.013 (-0.24%) | 180,265 |
| 23 Jul 2003 | CNY | 5.4881 | 5.4881 | 5.3515 | 5.454 | 5.454 | +0.03 (+0.55%) | 884,801 |
| 22 Jul 2003 | CNY | 5.407 | 5.4668 | 5.1934 | 5.4241 | 5.4241 | +0.098 (+1.85%) | 1,445,217 |
| 21 Jul 2003 | CNY | 5.3814 | 5.5479 | 5.2575 | 5.3258 | 5.3258 | -0.094 (-1.73%) | 1,146,311 |
| 18 Jul 2003 | CNY | 5.5693 | 5.5693 | 5.3899 | 5.4198 | 5.4198 | -0.111 (-2.01%) | 1,000,092 |
| 17 Jul 2003 | CNY | 5.7102 | 5.7102 | 5.4881 | 5.5308 | 5.5308 | -0.021 (-0.39%) | 657,821 |
| 16 Jul 2003 | CNY | 5.6077 | 5.6291 | 5.5308 | 5.5522 | 5.5522 | -0.077 (-1.37%) | 150,319 |
| 15 Jul 2003 | CNY | 5.4027 | 5.723 | 5.4027 | 5.6291 | 5.6291 | -0.009 (-0.15%) | 306,679 |
| 14 Jul 2003 | CNY | 5.5949 | 5.7401 | 5.5437 | 5.6376 | 5.6376 | -0.021 (-0.38%) | 599,848 |
| 11 Jul 2003 | CNY | 5.6803 | 5.6803 | 5.6291 | 5.659 | 5.659 | -0.017 (-0.30%) | 159,216 |
| 10 Jul 2003 | CNY | 5.5308 | 5.6931 | 5.4668 | 5.676 | 5.676 | +0.098 (+1.76%) | 800,437 |
| 9 Jul 2003 | CNY | 5.5223 | 5.5906 | 5.5095 | 5.5778 | 5.5778 | +0.017 (+0.31%) | 249,131 |
| 8 Jul 2003 | CNY | 5.612 | 5.6163 | 5.5095 | 5.5607 | 5.5607 | -0.06 (-1.06%) | 285,306 |
| 7 Jul 2003 | CNY | 5.6376 | 5.6803 | 5.5095 | 5.6205 | 5.6205 | -0.03 (-0.53%) | 507,729 |
| 4 Jul 2003 | CNY | 5.659 | 5.7145 | 5.5906 | 5.6504 | 5.6504 | -0.051 (-0.90%) | 289,881 |
| 3 Jul 2003 | CNY | 5.6419 | 5.723 | 5.565 | 5.7017 | 5.7017 | +0.021 (+0.38%) | 263,934 |
| 2 Jul 2003 | CNY | 5.7145 | 5.723 | 5.6291 | 5.6803 | 5.6803 | +0.004 (+0.08%) | 256,872 |
| 1 Jul 2003 | CNY | 5.6163 | 5.7059 | 5.5693 | 5.676 | 5.676 | +0.06 (+1.06%) | 350,700 |
| 30 Jun 2003 | CNY | 5.5949 | 5.723 | 5.5437 | 5.6163 | 5.6163 | -0.013 (-0.23%) | 905,159 |
| 27 Jun 2003 | CNY | 5.5522 | 5.7914 | 5.3942 | 5.6291 | 5.6291 | -0.017 (-0.30%) | 2,934,153 |
| 26 Jun 2003 | CNY | 6.274 | 6.274 | 5.6462 | 5.6462 | 5.6462 | -0.628 (-10.01%) | 4,015,416 |
