| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2003 | CNY | 4.845 | 5.0603 | 4.845 | 4.9988 | 4.9988 | +0.062 (+1.25%) | 500,213 |
| 8 Aug 2003 | CNY | 5.068 | 5.068 | 4.9372 | 4.9372 | 4.9372 | -0.115 (-2.28%) | 644,731 |
| 7 Aug 2003 | CNY | 4.9988 | 5.091 | 4.9219 | 5.0526 | 5.0526 | +0.046 (+0.92%) | 454,050 |
| 6 Aug 2003 | CNY | 4.9219 | 5.0987 | 4.8219 | 5.0064 | 5.0064 | +0.069 (+1.40%) | 483,118 |
| 5 Aug 2003 | CNY | 4.9603 | 4.9603 | 4.8757 | 4.9372 | 4.9372 | 0.0 (0.0%) | 172,318 |
| 4 Aug 2003 | CNY | 4.868 | 4.9526 | 4.7988 | 4.9372 | 4.9372 | +0.069 (+1.42%) | 250,331 |
| 1 Aug 2003 | CNY | 4.9065 | 4.9065 | 4.7911 | 4.868 | 4.868 | +0.015 (+0.32%) | 117,744 |
| 31 Jul 2003 | CNY | 4.9757 | 5.0449 | 4.845 | 4.8526 | 4.8526 | -0.123 (-2.47%) | 600,567 |
| 30 Jul 2003 | CNY | 4.9295 | 4.9757 | 4.8373 | 4.9757 | 4.9757 | +0.077 (+1.57%) | 668,306 |
| 29 Jul 2003 | CNY | 4.7911 | 4.9219 | 4.7911 | 4.8988 | 4.8988 | +0.115 (+2.41%) | 163,951 |
| 28 Jul 2003 | CNY | 4.8988 | 4.8988 | 4.7757 | 4.7834 | 4.7834 | -0.139 (-2.81%) | 198,598 |
| 25 Jul 2003 | CNY | 5.0757 | 5.091 | 4.8911 | 4.9219 | 4.9219 | -0.108 (-2.14%) | 268,202 |
| 24 Jul 2003 | CNY | 5.0834 | 5.1295 | 4.9988 | 5.0295 | 5.0295 | -0.092 (-1.80%) | 501,540 |
| 23 Jul 2003 | CNY | 4.845 | 5.1526 | 4.8142 | 5.1218 | 5.1218 | +0.254 (+5.21%) | 1,826,868 |
| 22 Jul 2003 | CNY | 4.8065 | 4.8757 | 4.6911 | 4.868 | 4.868 | +0.108 (+2.26%) | 862,379 |
| 21 Jul 2003 | CNY | 4.9834 | 4.9834 | 4.7296 | 4.7604 | 4.7604 | -0.231 (-4.62%) | 552,053 |
| 18 Jul 2003 | CNY | 5.1679 | 5.1679 | 4.9834 | 4.9911 | 4.9911 | -0.177 (-3.42%) | 549,323 |
| 17 Jul 2003 | CNY | 5.2295 | 5.2295 | 5.1526 | 5.1679 | 5.1679 | -0.046 (-0.89%) | 330,482 |
| 16 Jul 2003 | CNY | 5.1833 | 5.2218 | 5.1833 | 5.2141 | 5.2141 | +0.031 (+0.59%) | 157,272 |
| 15 Jul 2003 | CNY | 5.2141 | 5.2602 | 5.1526 | 5.1833 | 5.1833 | -0.031 (-0.59%) | 250,208 |
| 14 Jul 2003 | CNY | 5.2679 | 5.2987 | 5.2141 | 5.2141 | 5.2141 | -0.092 (-1.74%) | 296,754 |
| 11 Jul 2003 | CNY | 5.4064 | 5.4064 | 5.2987 | 5.3064 | 5.3064 | -0.1 (-1.85%) | 338,638 |
| 10 Jul 2003 | CNY | 5.391 | 5.4448 | 5.291 | 5.4064 | 5.4064 | +0.023 (+0.43%) | 304,292 |
| 9 Jul 2003 | CNY | 5.414 | 5.414 | 5.291 | 5.3833 | 5.3833 | -0.031 (-0.57%) | 337,886 |
| 8 Jul 2003 | CNY | 5.5371 | 5.5371 | 5.3833 | 5.414 | 5.414 | +0.514 (+10.48%) | 184,107 |
| 8 Jul 2003 |
|
|||||||
| 7 Jul 2003 | CNY | 5.4812 | 5.4812 | 5.3833 | 5.3903 | 5.3903 | -0.091 (-1.66%) | 223,463 |
| 4 Jul 2003 | CNY | 5.4532 | 5.4881 | 5.4252 | 5.4812 | 5.4812 | +0.007 (+0.13%) | 192,770 |
| 3 Jul 2003 | CNY | 5.4112 | 5.4812 | 5.3763 | 5.4742 | 5.4742 | +0.098 (+1.82%) | 217,085 |
| 2 Jul 2003 | CNY | 5.3483 | 5.3903 | 5.3134 | 5.3763 | 5.3763 | +0.084 (+1.59%) | 191,424 |
| 1 Jul 2003 | CNY | 5.3204 | 5.4532 | 5.2924 | 5.2924 | 5.2924 | -0.021 (-0.40%) | 168,066 |
