| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2003 | CNY | 7.65 | 7.65 | 7.5 | 7.6 | 7.6 | -0.02 (-0.26%) | 131,332 |
| 28 Jul 2003 | CNY | 7.68 | 7.78 | 7.54 | 7.62 | 7.62 | -0.05 (-0.65%) | 198,851 |
| 25 Jul 2003 | CNY | 7.95 | 7.95 | 7.66 | 7.67 | 7.67 | -0.28 (-3.52%) | 362,490 |
| 24 Jul 2003 | CNY | 7.86 | 7.95 | 7.75 | 7.95 | 7.95 | +0.13 (+1.66%) | 691,870 |
| 23 Jul 2003 | CNY | 7.8 | 7.88 | 7.72 | 7.82 | 7.82 | +0.03 (+0.39%) | 120,540 |
| 22 Jul 2003 | CNY | 7.85 | 7.89 | 7.73 | 7.79 | 7.79 | -0.08 (-1.02%) | 190,045 |
| 21 Jul 2003 | CNY | 7.7 | 7.88 | 7.64 | 7.87 | 7.87 | +0.14 (+1.81%) | 1,020,539 |
| 18 Jul 2003 | CNY | 7.89 | 7.9 | 7.7 | 7.73 | 7.73 | -0.17 (-2.15%) | 727,630 |
| 17 Jul 2003 | CNY | 8.15 | 8.15 | 7.88 | 7.9 | 7.9 | -0.27 (-3.30%) | 1,119,227 |
| 16 Jul 2003 | CNY | 8.11 | 8.19 | 8.1 | 8.17 | 8.17 | +0.05 (+0.62%) | 100,866 |
| 15 Jul 2003 | CNY | 8.12 | 8.19 | 8.1 | 8.12 | 8.12 | -0.07 (-0.85%) | 137,650 |
| 14 Jul 2003 | CNY | 8.25 | 8.27 | 8.11 | 8.19 | 8.19 | -0.06 (-0.73%) | 129,582 |
| 11 Jul 2003 | CNY | 8.2 | 8.27 | 8.17 | 8.25 | 8.25 | +0.03 (+0.36%) | 180,398 |
| 10 Jul 2003 | CNY | 8.11 | 8.28 | 8.11 | 8.22 | 8.22 | +0.06 (+0.74%) | 207,548 |
| 9 Jul 2003 | CNY | 8.25 | 8.25 | 8.15 | 8.16 | 8.16 | -0.04 (-0.49%) | 107,200 |
| 8 Jul 2003 | CNY | 8.1 | 8.23 | 8.1 | 8.2 | 8.2 | +0.1 (+1.23%) | 197,090 |
| 7 Jul 2003 | CNY | 8.15 | 8.16 | 8.08 | 8.1 | 8.1 | 0.0 (0.0%) | 99,800 |
| 4 Jul 2003 | CNY | 8.16 | 8.18 | 8.08 | 8.1 | 8.1 | -0.05 (-0.61%) | 80,100 |
| 3 Jul 2003 | CNY | 8.21 | 8.21 | 8.08 | 8.15 | 8.15 | 0.0 (0.0%) | 100,590 |
| 2 Jul 2003 | CNY | 8.1 | 8.15 | 8.05 | 8.15 | 8.15 | +0.07 (+0.87%) | 91,399 |
| 1 Jul 2003 | CNY | 8.34 | 8.34 | 8.05 | 8.08 | 8.08 | 0.0 (0.0%) | 130,800 |
| 30 Jun 2003 | CNY | 8.18 | 8.18 | 8.03 | 8.08 | 8.08 | -0.09 (-1.10%) | 153,700 |
| 27 Jun 2003 | CNY | 8.36 | 8.36 | 8.16 | 8.17 | 8.17 | -0.18 (-2.16%) | 131,101 |
| 26 Jun 2003 | CNY | 8.26 | 8.35 | 8.2 | 8.35 | 8.35 | +0.06 (+0.72%) | 193,790 |
| 25 Jun 2003 | CNY | 8.34 | 8.37 | 8.28 | 8.29 | 8.29 | -0.05 (-0.60%) | 115,500 |
| 24 Jun 2003 | CNY | 8.36 | 8.37 | 8.31 | 8.34 | 8.34 | +0.03 (+0.36%) | 238,790 |
| 23 Jun 2003 | CNY | 8.41 | 8.41 | 8.27 | 8.31 | 8.31 | -0.09 (-1.07%) | 1,034,470 |
| 20 Jun 2003 | CNY | 8.41 | 8.47 | 8.36 | 8.4 | 8.4 | 0.0 (0.0%) | 800,600 |
