| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2003 | CNY | 4.0967 | 4.1933 | 4.0933 | 4.1533 | 4.1533 | +0.003 (+0.08%) | 347,523 |
| 16 Jul 2003 | CNY | 4.1333 | 4.1667 | 4.1 | 4.15 | 4.15 | +0.06 (+1.47%) | 198,600 |
| 15 Jul 2003 | CNY | 4.1333 | 4.14 | 4.0867 | 4.09 | 4.09 | -0.05 (-1.21%) | 141,840 |
| 14 Jul 2003 | CNY | 4.1167 | 4.15 | 4.0533 | 4.14 | 4.14 | +0.023 (+0.57%) | 215,271 |
| 11 Jul 2003 | CNY | 4.0867 | 4.1967 | 4.0667 | 4.1167 | 4.1167 | +0.04 (+0.98%) | 789,900 |
| 10 Jul 2003 | CNY | 4.0833 | 4.0967 | 4.0267 | 4.0767 | 4.0767 | +0.037 (+0.91%) | 591,870 |
| 9 Jul 2003 | CNY | 4.0967 | 4.0967 | 4.0333 | 4.04 | 4.04 | -0.033 (-0.82%) | 225,315 |
| 8 Jul 2003 | CNY | 4.0433 | 4.15 | 4.0433 | 4.0733 | 4.0733 | -0.013 (-0.33%) | 214,020 |
| 7 Jul 2003 | CNY | 4.1833 | 4.1833 | 4.07 | 4.0867 | 4.0867 | -0.11 (-2.62%) | 596,100 |
| 4 Jul 2003 | CNY | 3.9367 | 4.23 | 3.9367 | 4.1967 | 4.1967 | +0.063 (+1.53%) | 573,978 |
| 3 Jul 2003 | CNY | 4.1333 | 4.15 | 4.1 | 4.1333 | 4.1333 | -0.017 (-0.40%) | 150,480 |
| 2 Jul 2003 | CNY | 4.1533 | 4.1567 | 4.1 | 4.15 | 4.15 | -0.04 (-0.95%) | 171,885 |
| 1 Jul 2003 | CNY | 4.1667 | 4.2333 | 4.1333 | 4.19 | 4.19 | -0.093 (-2.18%) | 258,297 |
| 27 Jun 2003 | CNY | 4.14 | 4.34 | 4.14 | 4.2833 | 4.2833 | +0.093 (+2.23%) | 4,140,768 |
| 26 Jun 2003 | CNY | 4.0967 | 4.2333 | 4.0367 | 4.19 | 4.19 | +0.147 (+3.63%) | 1,778,076 |
| 25 Jun 2003 | CNY | 4.1467 | 4.16 | 4.0267 | 4.0433 | 4.0433 | -0.027 (-0.66%) | 364,200 |
| 24 Jun 2003 | CNY | 4.13 | 4.1767 | 4.0367 | 4.07 | 4.07 | -0.083 (-2.01%) | 202,080 |
| 23 Jun 2003 | CNY | 4.14 | 4.2 | 4.12 | 4.1533 | 4.1533 | -0.047 (-1.11%) | 249,750 |
| 20 Jun 2003 | CNY | 4.0533 | 4.25 | 4.0533 | 4.2 | 4.2 | +0.14 (+3.45%) | 869,520 |
| 19 Jun 2003 | CNY | 4.0833 | 4.1 | 4.0367 | 4.06 | 4.06 | -0.06 (-1.46%) | 275,700 |
| 18 Jun 2003 | CNY | 4.15 | 4.1667 | 4.07 | 4.12 | 4.12 | -0.017 (-0.40%) | 126,960 |
| 17 Jun 2003 | CNY | 4.1067 | 4.1667 | 4.1 | 4.1367 | 4.1367 | +0.02 (+0.49%) | 245,340 |
| 16 Jun 2003 | CNY | 4.17 | 4.17 | 4.1067 | 4.1167 | 4.1167 | -0.057 (-1.36%) | 200,997 |
| 13 Jun 2003 | CNY | 4.2167 | 4.2167 | 4.1333 | 4.1733 | 4.1733 | -0.02 (-0.48%) | 242,460 |
| 12 Jun 2003 | CNY | 4.2333 | 4.2333 | 4.1733 | 4.1933 | 4.1933 | -0.003 (-0.08%) | 127,071 |
| 11 Jun 2003 | CNY | 4.16 | 4.2667 | 4.1333 | 4.1967 | 4.1967 | +0.103 (+2.53%) | 277,800 |
| 10 Jun 2003 | CNY | 4.1167 | 4.1167 | 4.0867 | 4.0933 | 4.0933 | -0.01 (-0.24%) | 339,168 |
| 9 Jun 2003 | CNY | 4.2333 | 4.2333 | 4.1 | 4.1033 | 4.1033 | -0.15 (-3.53%) | 640,500 |
| 6 Jun 2003 | CNY | 4.25 | 4.3433 | 4.24 | 4.2533 | 4.2533 | -0.03 (-0.70%) | 697,350 |
| 5 Jun 2003 | CNY | 4.31 | 4.3667 | 4.2733 | 4.2833 | 4.2833 | -0.027 (-0.62%) | 306,600 |
