| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2003 | CNY | 5.8131 | 5.9798 | 5.8131 | 5.9192 | 5.9192 | +0.106 (+1.83%) | 5,156,492 |
| 21 Jul 2003 | CNY | 5.7374 | 5.9091 | 5.6313 | 5.8131 | 5.8131 | +0.076 (+1.32%) | 3,711,119 |
| 18 Jul 2003 | CNY | 5.899 | 5.9141 | 5.6869 | 5.7374 | 5.7374 | -0.162 (-2.74%) | 2,289,006 |
| 17 Jul 2003 | CNY | 5.8737 | 5.9899 | 5.8737 | 5.899 | 5.899 | +0.025 (+0.43%) | 7,942,498 |
| 16 Jul 2003 | CNY | 5.7424 | 5.8939 | 5.7374 | 5.8737 | 5.8737 | +0.131 (+2.29%) | 5,946,110 |
| 15 Jul 2003 | CNY | 5.8081 | 5.8586 | 5.7071 | 5.7424 | 5.7424 | -0.096 (-1.64%) | 1,796,349 |
| 14 Jul 2003 | CNY | 5.8586 | 5.8838 | 5.8182 | 5.8384 | 5.8384 | -0.02 (-0.34%) | 1,844,453 |
| 11 Jul 2003 | CNY | 5.8485 | 5.9293 | 5.7828 | 5.8586 | 5.8586 | +0.01 (+0.17%) | 3,714,640 |
| 10 Jul 2003 | CNY | 5.6061 | 5.9091 | 5.6061 | 5.8485 | 5.8485 | +0.247 (+4.42%) | 7,559,148 |
| 9 Jul 2003 | CNY | 5.7222 | 5.7323 | 5.5808 | 5.601 | 5.601 | -0.121 (-2.12%) | 1,035,159 |
| 8 Jul 2003 | CNY | 5.7071 | 5.7879 | 5.6566 | 5.7222 | 5.7222 | +0.015 (+0.26%) | 1,641,509 |
| 7 Jul 2003 | CNY | 5.6313 | 5.7222 | 5.6313 | 5.7071 | 5.7071 | +0.01 (+0.18%) | 1,012,708 |
| 4 Jul 2003 | CNY | 5.6465 | 5.7778 | 5.6061 | 5.697 | 5.697 | +0.045 (+0.81%) | 4,661,579 |
| 3 Jul 2003 | CNY | 5.5101 | 5.7475 | 5.5101 | 5.6515 | 5.6515 | +0.131 (+2.38%) | 6,382,246 |
| 2 Jul 2003 | CNY | 5.4444 | 5.5505 | 5.3889 | 5.5202 | 5.5202 | +0.076 (+1.39%) | 1,736,731 |
| 1 Jul 2003 | CNY | 5.4697 | 5.5758 | 5.4343 | 5.4444 | 5.4444 | -0.025 (-0.46%) | 1,485,000 |
| 30 Jun 2003 | CNY | 5.5556 | 5.5556 | 5.3939 | 5.4697 | 5.4697 | -0.076 (-1.37%) | 1,666,193 |
| 27 Jun 2003 | CNY | 5.7273 | 5.7374 | 5.5101 | 5.5455 | 5.5455 | -0.182 (-3.17%) | 1,131,760 |
| 26 Jun 2003 | CNY | 5.6061 | 5.7323 | 5.4798 | 5.7273 | 5.7273 | +0.121 (+2.16%) | 2,707,562 |
| 25 Jun 2003 | CNY | 5.6313 | 5.702 | 5.5606 | 5.6061 | 5.6061 | -0.025 (-0.45%) | 1,038,151 |
| 24 Jun 2003 | CNY | 5.6768 | 5.697 | 5.5101 | 5.6313 | 5.6313 | -0.045 (-0.80%) | 1,788,490 |
| 23 Jun 2003 | CNY | 5.7778 | 5.7778 | 5.6263 | 5.6768 | 5.6768 | -0.101 (-1.75%) | 1,706,369 |
| 20 Jun 2003 | CNY | 5.8485 | 5.8889 | 5.7626 | 5.7778 | 5.7778 | -0.071 (-1.21%) | 1,463,540 |
| 19 Jun 2003 | CNY | 5.8838 | 5.9091 | 5.7576 | 5.8485 | 5.8485 | -0.025 (-0.43%) | 2,193,160 |
| 18 Jun 2003 | CNY | 5.9849 | 5.9849 | 5.8636 | 5.8737 | 5.8737 | -0.106 (-1.77%) | 2,754,253 |
| 17 Jun 2003 | CNY | 6.0101 | 6.0556 | 5.9394 | 5.9798 | 5.9798 | -0.076 (-1.25%) | 3,321,812 |
| 16 Jun 2003 | CNY | 5.9849 | 6.1263 | 5.8838 | 6.0556 | 6.0556 | +0.096 (+1.61%) | 8,950,259 |
| 13 Jun 2003 | CNY | 5.8081 | 5.9748 | 5.7323 | 5.9596 | 5.9596 | +0.106 (+1.81%) | 6,749,239 |
| 12 Jun 2003 | CNY | 5.5707 | 6.0505 | 5.5707 | 5.8535 | 5.8535 | +0.288 (+5.17%) | 23,433,636 |
| 11 Jun 2003 | CNY | 5.4495 | 5.5707 | 5.4495 | 5.5657 | 5.5657 | +0.116 (+2.13%) | 1,592,102 |
