| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2003 | CNY | 4.944 | 4.984 | 4.88 | 4.92 | 4.92 | -0.008 (-0.16%) | 614,625 |
| 30 Jul 2003 | CNY | 4.904 | 4.928 | 4.856 | 4.928 | 4.928 | +0.024 (+0.49%) | 314,547 |
| 29 Jul 2003 | CNY | 4.88 | 4.928 | 4.864 | 4.904 | 4.904 | +0.024 (+0.49%) | 328,300 |
| 28 Jul 2003 | CNY | 4.904 | 4.928 | 4.864 | 4.88 | 4.88 | -0.056 (-1.13%) | 500,073 |
| 25 Jul 2003 | CNY | 5.024 | 5.104 | 4.92 | 4.936 | 4.936 | -0.088 (-1.75%) | 707,918 |
| 24 Jul 2003 | CNY | 5.048 | 5.072 | 5.008 | 5.024 | 5.024 | 0.0 (0.0%) | 396,436 |
| 23 Jul 2003 | CNY | 5.008 | 5.032 | 4.952 | 5.024 | 5.024 | +0.024 (+0.48%) | 479,327 |
| 22 Jul 2003 | CNY | 5.04 | 5.12 | 4.944 | 5 | 5 | -0.016 (-0.32%) | 804,817 |
| 21 Jul 2003 | CNY | 5.216 | 5.216 | 4.88 | 5.016 | 5.016 | -0.2 (-3.83%) | 1,354,733 |
| 18 Jul 2003 | CNY | 5.24 | 5.304 | 5.216 | 5.216 | 5.216 | -0.008 (-0.15%) | 862,485 |
| 17 Jul 2003 | CNY | 5.28 | 5.28 | 5.208 | 5.224 | 5.224 | -0.032 (-0.61%) | 1,013,185 |
| 16 Jul 2003 | CNY | 5.32 | 5.328 | 5.224 | 5.256 | 5.256 | -0.024 (-0.45%) | 518,766 |
| 15 Jul 2003 | CNY | 5.328 | 5.328 | 5.248 | 5.28 | 5.28 | -0.04 (-0.75%) | 456,836 |
| 14 Jul 2003 | CNY | 5.36 | 5.384 | 5.28 | 5.32 | 5.32 | -0.04 (-0.75%) | 397,025 |
| 11 Jul 2003 | CNY | 5.384 | 5.392 | 5.352 | 5.36 | 5.36 | -0.032 (-0.59%) | 537,526 |
| 10 Jul 2003 | CNY | 5.272 | 5.4 | 5.264 | 5.392 | 5.392 | +0.104 (+1.97%) | 767,562 |
| 9 Jul 2003 | CNY | 5.312 | 5.32 | 5.272 | 5.288 | 5.288 | -0.024 (-0.45%) | 604,533 |
| 8 Jul 2003 | CNY | 5.264 | 5.352 | 5.256 | 5.312 | 5.312 | +0.056 (+1.07%) | 726,743 |
| 7 Jul 2003 | CNY | 5.344 | 5.352 | 5.24 | 5.256 | 5.256 | -0.08 (-1.50%) | 687,023 |
| 4 Jul 2003 | CNY | 5.376 | 5.416 | 5.304 | 5.336 | 5.336 | -0.048 (-0.89%) | 550,895 |
| 3 Jul 2003 | CNY | 5.432 | 5.456 | 5.36 | 5.384 | 5.384 | 0.0 (0.0%) | 469,950 |
| 2 Jul 2003 | CNY | 5.336 | 5.4 | 5.336 | 5.384 | 5.384 | +0.048 (+0.90%) | 475,883 |
| 1 Jul 2003 | CNY | 5.352 | 5.424 | 5.336 | 5.336 | 5.336 | -0.016 (-0.30%) | 557,718 |
| 30 Jun 2003 | CNY | 5.408 | 5.408 | 5.328 | 5.352 | 5.352 | -0.056 (-1.04%) | 565,200 |
| 27 Jun 2003 | CNY | 5.528 | 5.544 | 5.36 | 5.408 | 5.408 | -0.112 (-2.03%) | 721,937 |
| 26 Jun 2003 | CNY | 5.6 | 5.6 | 5.36 | 5.52 | 5.52 | -0.08 (-1.43%) | 1,261,620 |
| 25 Jun 2003 | CNY | 5.696 | 5.736 | 5.6 | 5.6 | 5.6 | -0.104 (-1.82%) | 662,250 |
| 24 Jun 2003 | CNY | 5.68 | 5.728 | 5.68 | 5.704 | 5.704 | +0.008 (+0.14%) | 476,635 |
| 23 Jun 2003 | CNY | 5.688 | 5.736 | 5.664 | 5.696 | 5.696 | +0.008 (+0.14%) | 600,430 |
| 20 Jun 2003 | CNY | 5.712 | 5.728 | 5.68 | 5.688 | 5.688 | -0.024 (-0.42%) | 635,212 |
