| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2003 | CNY | 1.974 | 1.9757 | 1.941 | 1.9566 | 1.9566 | -0.012 (-0.62%) | 353,203 |
| 5 Aug 2003 | CNY | 1.9618 | 1.9861 | 1.9618 | 1.9688 | 1.9688 | -0.002 (-0.09%) | 522,057 |
| 4 Aug 2003 | CNY | 1.9323 | 1.9757 | 1.9201 | 1.9705 | 1.9705 | +0.05 (+2.62%) | 514,224 |
| 1 Aug 2003 | CNY | 1.9358 | 1.9531 | 1.9149 | 1.9201 | 1.9201 | -0.014 (-0.72%) | 746,150 |
| 31 Jul 2003 | CNY | 1.9306 | 1.9531 | 1.9236 | 1.934 | 1.934 | +0.003 (+0.18%) | 1,236,729 |
| 30 Jul 2003 | CNY | 1.9583 | 1.9583 | 1.9306 | 1.9306 | 1.9306 | -0.031 (-1.59%) | 1,283,817 |
| 29 Jul 2003 | CNY | 1.9965 | 1.9965 | 1.9097 | 1.9618 | 1.9618 | -0.023 (-1.14%) | 1,384,243 |
| 28 Jul 2003 | CNY | 2.0226 | 2.0226 | 1.9792 | 1.9844 | 1.9844 | -0.047 (-2.31%) | 557,020 |
| 25 Jul 2003 | CNY | 2.0573 | 2.0799 | 2.0278 | 2.0313 | 2.0313 | -0.033 (-1.59%) | 802,944 |
| 24 Jul 2003 | CNY | 2.1007 | 2.1007 | 2.0625 | 2.0642 | 2.0642 | -0.03 (-1.41%) | 360,236 |
| 23 Jul 2003 | CNY | 2.0833 | 2.0938 | 2.0816 | 2.0938 | 2.0938 | +0.012 (+0.59%) | 206,208 |
| 22 Jul 2003 | CNY | 2.0833 | 2.099 | 2.0712 | 2.0816 | 2.0816 | +0.016 (+0.76%) | 399,686 |
| 21 Jul 2003 | CNY | 2.1319 | 2.1372 | 2.0625 | 2.066 | 2.066 | -0.071 (-3.33%) | 1,018,944 |
| 18 Jul 2003 | CNY | 2.1667 | 2.1701 | 2.1354 | 2.1372 | 2.1372 | -0.042 (-1.91%) | 550,742 |
| 17 Jul 2003 | CNY | 2.1788 | 2.1858 | 2.1701 | 2.1788 | 2.1788 | 0.0 (0.0%) | 454,492 |
| 16 Jul 2003 | CNY | 2.2031 | 2.2031 | 2.1615 | 2.1788 | 2.1788 | +0.002 (+0.08%) | 335,894 |
| 15 Jul 2003 | CNY | 2.1875 | 2.1962 | 2.1701 | 2.1771 | 2.1771 | -0.012 (-0.55%) | 375,874 |
| 14 Jul 2003 | CNY | 2.2101 | 2.2309 | 2.1875 | 2.1892 | 2.1892 | -0.038 (-1.72%) | 388,224 |
| 11 Jul 2003 | CNY | 2.2587 | 2.2587 | 2.2222 | 2.2274 | 2.2274 | -0.031 (-1.39%) | 748,926 |
| 10 Jul 2003 | CNY | 2.2344 | 2.2917 | 2.2205 | 2.2587 | 2.2587 | +0.014 (+0.62%) | 1,860,998 |
| 9 Jul 2003 | CNY | 2.1806 | 2.2483 | 2.1736 | 2.2448 | 2.2448 | +0.066 (+3.03%) | 5,576,515 |
| 8 Jul 2003 | CNY | 2.1875 | 2.1875 | 2.1736 | 2.1788 | 2.1788 | +0.012 (+0.56%) | 175,680 |
| 7 Jul 2003 | CNY | 2.1875 | 2.1875 | 2.1563 | 2.1667 | 2.1667 | -0.021 (-0.95%) | 371,980 |
| 4 Jul 2003 | CNY | 2.1806 | 2.1962 | 2.1788 | 2.1875 | 2.1875 | +0.009 (+0.40%) | 186,036 |
| 3 Jul 2003 | CNY | 2.1875 | 2.2049 | 2.1788 | 2.1788 | 2.1788 | -0.014 (-0.63%) | 258,624 |
| 2 Jul 2003 | CNY | 2.2014 | 2.2066 | 2.1545 | 2.1927 | 2.1927 | +0.005 (+0.24%) | 494,104 |
| 1 Jul 2003 | CNY | 2.1892 | 2.2101 | 2.1875 | 2.1875 | 2.1875 | 0.0 (0.0%) | 536,244 |
| 30 Jun 2003 | CNY | 2.2361 | 2.2465 | 2.1875 | 2.1875 | 2.1875 | -0.045 (-2.02%) | 616,896 |
| 27 Jun 2003 | CNY | 2.2674 | 2.2674 | 2.2309 | 2.2326 | 2.2326 | -0.042 (-1.83%) | 358,272 |
| 26 Jun 2003 | CNY | 2.2587 | 2.2847 | 2.2483 | 2.2743 | 2.2743 | -0.002 (-0.07%) | 452,736 |
