| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2003 | CNY | 6.21 | 6.36 | 6.2 | 6.24 | 6.24 | -0.13 (-2.04%) | 1,228,341 |
| 7 Aug 2003 | CNY | 6.35 | 6.46 | 6.34 | 6.37 | 6.37 | +0.03 (+0.47%) | 972,154 |
| 6 Aug 2003 | CNY | 6.46 | 6.46 | 6.33 | 6.34 | 6.34 | -0.11 (-1.71%) | 1,124,820 |
| 5 Aug 2003 | CNY | 6.42 | 6.49 | 6.38 | 6.45 | 6.45 | +0.03 (+0.47%) | 1,999,460 |
| 4 Aug 2003 | CNY | 6.35 | 6.44 | 6.3 | 6.42 | 6.42 | +0.08 (+1.26%) | 2,911,450 |
| 1 Aug 2003 | CNY | 6.25 | 6.34 | 6.2 | 6.34 | 6.34 | +0.07 (+1.12%) | 1,884,837 |
| 31 Jul 2003 | CNY | 6.35 | 6.35 | 6.24 | 6.27 | 6.27 | -0.09 (-1.42%) | 1,325,441 |
| 30 Jul 2003 | CNY | 6.37 | 6.39 | 6.2 | 6.36 | 6.36 | -0.01 (-0.16%) | 2,152,609 |
| 29 Jul 2003 | CNY | 6.38 | 6.42 | 6.31 | 6.37 | 6.37 | 0.0 (0.0%) | 962,918 |
| 28 Jul 2003 | CNY | 6.33 | 6.38 | 6.26 | 6.37 | 6.37 | +0.01 (+0.16%) | 1,344,846 |
| 25 Jul 2003 | CNY | 6.52 | 6.61 | 6.31 | 6.36 | 6.36 | -0.2 (-3.05%) | 3,472,342 |
| 24 Jul 2003 | CNY | 6.64 | 6.66 | 6.56 | 6.56 | 6.56 | -0.06 (-0.91%) | 1,325,681 |
| 23 Jul 2003 | CNY | 6.57 | 6.68 | 6.51 | 6.62 | 6.62 | +0.05 (+0.76%) | 2,239,603 |
| 22 Jul 2003 | CNY | 6.63 | 6.69 | 6.48 | 6.57 | 6.57 | -0.03 (-0.45%) | 2,968,537 |
| 21 Jul 2003 | CNY | 6.66 | 6.72 | 6.51 | 6.6 | 6.6 | -0.12 (-1.79%) | 5,135,884 |
| 18 Jul 2003 | CNY | 6.9 | 6.94 | 6.71 | 6.72 | 6.72 | -0.22 (-3.17%) | 4,880,064 |
| 17 Jul 2003 | CNY | 6.91 | 6.96 | 6.83 | 6.94 | 6.94 | +0.05 (+0.73%) | 3,009,334 |
| 16 Jul 2003 | CNY | 6.96 | 6.96 | 6.83 | 6.89 | 6.89 | -0.04 (-0.58%) | 2,832,516 |
| 15 Jul 2003 | CNY | 6.96 | 7.04 | 6.83 | 6.93 | 6.93 | -0.05 (-0.72%) | 4,914,429 |
| 14 Jul 2003 | CNY | 7.01 | 7.08 | 6.96 | 6.98 | 6.98 | -0.08 (-1.13%) | 3,037,050 |
| 11 Jul 2003 | CNY | 7.12 | 7.15 | 7.01 | 7.06 | 7.06 | -0.06 (-0.84%) | 3,854,500 |
| 10 Jul 2003 | CNY | 6.93 | 7.18 | 6.87 | 7.12 | 7.12 | +0.16 (+2.30%) | 8,192,392 |
| 9 Jul 2003 | CNY | 7.11 | 7.12 | 6.91 | 6.96 | 6.96 | -0.15 (-2.11%) | 5,033,157 |
| 8 Jul 2003 | CNY | 7.1 | 7.19 | 7.05 | 7.11 | 7.11 | -0.01 (-0.14%) | 6,037,449 |
| 7 Jul 2003 | CNY | 6.91 | 7.17 | 6.86 | 7.12 | 7.12 | +0.21 (+3.04%) | 8,358,697 |
| 4 Jul 2003 | CNY | 7.09 | 7.09 | 6.86 | 6.91 | 6.91 | -0.18 (-2.54%) | 6,766,538 |
| 3 Jul 2003 | CNY | 7 | 7.1 | 6.93 | 7.09 | 7.09 | +0.04 (+0.57%) | 7,915,164 |
| 2 Jul 2003 | CNY | 6.69 | 7.3 | 6.68 | 7.05 | 7.05 | +0.36 (+5.38%) | 19,345,944 |
| 1 Jul 2003 | CNY | 6.69 | 6.84 | 6.64 | 6.69 | 6.69 | -0.04 (-0.59%) | 6,674,170 |
| 30 Jun 2003 | CNY | 6.97 | 6.97 | 6.71 | 6.73 | 6.73 | -0.31 (-4.40%) | 11,776,356 |
