| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2003 | CNY | 2.9333 | 2.9333 | 2.8056 | 2.8778 | 2.8778 | +0.017 (+0.58%) | 376,648 |
| 28 Jul 2003 | CNY | 2.9 | 2.9 | 2.8611 | 2.8611 | 2.8611 | -0.067 (-2.28%) | 395,280 |
| 25 Jul 2003 | CNY | 2.9722 | 3 | 2.9222 | 2.9278 | 2.9278 | -0.078 (-2.59%) | 404,098 |
| 24 Jul 2003 | CNY | 3.0111 | 3.0222 | 2.9889 | 3.0056 | 3.0056 | -0.017 (-0.55%) | 157,894 |
| 23 Jul 2003 | CNY | 2.9889 | 3.0278 | 2.9611 | 3.0222 | 3.0222 | +0.033 (+1.11%) | 348,768 |
| 22 Jul 2003 | CNY | 3.0167 | 3.0222 | 2.95 | 2.9889 | 2.9889 | 0.0 (0.0%) | 467,163 |
| 21 Jul 2003 | CNY | 3.1 | 3.1 | 2.9833 | 2.9889 | 2.9889 | -0.111 (-3.58%) | 649,722 |
| 18 Jul 2003 | CNY | 3.1444 | 3.1556 | 3.1 | 3.1 | 3.1 | -0.044 (-1.41%) | 465,658 |
| 17 Jul 2003 | CNY | 3.1667 | 3.1889 | 3.1278 | 3.1444 | 3.1444 | -0.022 (-0.70%) | 627,660 |
| 16 Jul 2003 | CNY | 3.1111 | 3.1667 | 3.0944 | 3.1667 | 3.1667 | +0.067 (+2.15%) | 403,218 |
| 15 Jul 2003 | CNY | 3.1333 | 3.15 | 3.0889 | 3.1 | 3.1 | -0.033 (-1.06%) | 492,532 |
| 14 Jul 2003 | CNY | 3.15 | 3.1556 | 3.1111 | 3.1333 | 3.1333 | -0.011 (-0.35%) | 448,855 |
| 11 Jul 2003 | CNY | 3.1611 | 3.1889 | 3.1333 | 3.1444 | 3.1444 | -0.022 (-0.70%) | 451,569 |
| 10 Jul 2003 | CNY | 3.1389 | 3.1778 | 3.1111 | 3.1667 | 3.1667 | +0.022 (+0.71%) | 1,286,553 |
| 9 Jul 2003 | CNY | 3.1444 | 3.1611 | 3.1278 | 3.1444 | 3.1444 | +0.005 (+0.18%) | 280,146 |
| 8 Jul 2003 | CNY | 3.0944 | 3.15 | 3.0889 | 3.1389 | 3.1389 | +0.022 (+0.71%) | 551,250 |
| 7 Jul 2003 | CNY | 3.2333 | 3.2333 | 3.1111 | 3.1167 | 3.1167 | -0.117 (-3.61%) | 930,783 |
| 4 Jul 2003 | CNY | 3.25 | 3.2611 | 3.2222 | 3.2333 | 3.2333 | -0.028 (-0.85%) | 309,882 |
| 3 Jul 2003 | CNY | 3.2611 | 3.2889 | 3.2333 | 3.2611 | 3.2611 | 0.0 (0.0%) | 334,996 |
| 2 Jul 2003 | CNY | 3.2444 | 3.2722 | 3.2222 | 3.2611 | 3.2611 | +0.033 (+1.03%) | 298,618 |
| 1 Jul 2003 | CNY | 3.2389 | 3.2833 | 3.2278 | 3.2278 | 3.2278 | 0.0 (0.0%) | 519,660 |
| 30 Jun 2003 | CNY | 3.2778 | 3.3 | 3.2222 | 3.2278 | 3.2278 | -0.033 (-1.02%) | 474,795 |
| 27 Jun 2003 | CNY | 3.3333 | 3.3556 | 3.25 | 3.2611 | 3.2611 | -0.072 (-2.17%) | 887,760 |
| 26 Jun 2003 | CNY | 3.3556 | 3.3722 | 3.3167 | 3.3333 | 3.3333 | -0.039 (-1.15%) | 714,810 |
| 25 Jun 2003 | CNY | 3.3889 | 3.4167 | 3.3667 | 3.3722 | 3.3722 | -0.017 (-0.49%) | 370,269 |
| 24 Jun 2003 | CNY | 3.3611 | 3.4056 | 3.3611 | 3.3889 | 3.3889 | +0.028 (+0.83%) | 327,898 |
| 23 Jun 2003 | CNY | 3.3611 | 3.4 | 3.3222 | 3.3611 | 3.3611 | +0.005 (+0.16%) | 659,403 |
| 20 Jun 2003 | CNY | 3.3778 | 3.3778 | 3.3333 | 3.3556 | 3.3556 | -0.022 (-0.66%) | 544,323 |
| 19 Jun 2003 | CNY | 3.3889 | 3.3889 | 3.3556 | 3.3778 | 3.3778 | -0.005 (-0.16%) | 599,589 |
| 18 Jun 2003 | CNY | 3.3778 | 3.4167 | 3.3778 | 3.3833 | 3.3833 | +0.005 (+0.16%) | 434,880 |
