| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2003 | CNY | 3.3577 | 3.5511 | 3.3577 | 3.4964 | 3.4964 | -0.025 (-0.72%) | 212,407 |
| 5 Aug 2003 | CNY | 3.5292 | 3.5693 | 3.4891 | 3.5219 | 3.5219 | +0.007 (+0.21%) | 292,960 |
| 4 Aug 2003 | CNY | 3.4489 | 3.5365 | 3.4489 | 3.5146 | 3.5146 | +0.066 (+1.90%) | 443,222 |
| 1 Aug 2003 | CNY | 3.4489 | 3.4854 | 3.3942 | 3.4489 | 3.4489 | -0.007 (-0.21%) | 370,363 |
| 31 Jul 2003 | CNY | 3.4818 | 3.511 | 3.4562 | 3.4562 | 3.4562 | -0.029 (-0.84%) | 391,820 |
| 30 Jul 2003 | CNY | 3.5401 | 3.5475 | 3.4526 | 3.4854 | 3.4854 | -0.004 (-0.11%) | 390,666 |
| 29 Jul 2003 | CNY | 3.5401 | 3.5401 | 3.4489 | 3.4891 | 3.4891 | +0.018 (+0.53%) | 315,711 |
| 28 Jul 2003 | CNY | 3.5073 | 3.5657 | 3.4672 | 3.4708 | 3.4708 | -0.062 (-1.76%) | 356,991 |
| 25 Jul 2003 | CNY | 3.5329 | 3.573 | 3.5037 | 3.5329 | 3.5329 | -0.029 (-0.82%) | 454,239 |
| 24 Jul 2003 | CNY | 3.7044 | 3.7044 | 3.5584 | 3.562 | 3.562 | +0.004 (+0.10%) | 107,134 |
| 23 Jul 2003 | CNY | 3.5475 | 3.5985 | 3.5475 | 3.5584 | 3.5584 | +0.011 (+0.31%) | 149,330 |
| 22 Jul 2003 | CNY | 3.5912 | 3.5912 | 3.5219 | 3.5475 | 3.5475 | -0.029 (-0.81%) | 364,124 |
| 21 Jul 2003 | CNY | 3.5547 | 3.5949 | 3.5037 | 3.5766 | 3.5766 | -0.018 (-0.51%) | 546,591 |
| 18 Jul 2003 | CNY | 3.6314 | 3.6679 | 3.5766 | 3.5949 | 3.5949 | +0.011 (+0.31%) | 418,362 |
| 17 Jul 2003 | CNY | 3.6168 | 3.6277 | 3.5584 | 3.5839 | 3.5839 | -0.048 (-1.31%) | 188,512 |
| 16 Jul 2003 | CNY | 3.5475 | 3.6314 | 3.5475 | 3.6314 | 3.6314 | +0.062 (+1.74%) | 459,969 |
| 15 Jul 2003 | CNY | 3.5766 | 3.5912 | 3.5584 | 3.5693 | 3.5693 | -0.026 (-0.71%) | 259,604 |
| 14 Jul 2003 | CNY | 3.6241 | 3.6241 | 3.5949 | 3.5949 | 3.5949 | -0.025 (-0.70%) | 126,135 |
| 11 Jul 2003 | CNY | 3.6131 | 3.6423 | 3.5803 | 3.6204 | 3.6204 | 0.0 (0.0%) | 357,296 |
| 10 Jul 2003 | CNY | 3.5766 | 3.6314 | 3.5584 | 3.6204 | 3.6204 | +0.018 (+0.51%) | 525,660 |
| 9 Jul 2003 | CNY | 3.5876 | 3.6022 | 3.5803 | 3.6022 | 3.6022 | -0.025 (-0.70%) | 77,314 |
| 8 Jul 2003 | CNY | 3.5584 | 3.6387 | 3.5438 | 3.6277 | 3.6277 | +0.055 (+1.53%) | 292,719 |
| 7 Jul 2003 | CNY | 3.6131 | 3.6314 | 3.5401 | 3.573 | 3.573 | -0.073 (-2.00%) | 276,827 |
| 4 Jul 2003 | CNY | 3.6569 | 3.6898 | 3.6131 | 3.646 | 3.646 | -0.011 (-0.30%) | 119,510 |
| 3 Jul 2003 | CNY | 3.6095 | 3.6861 | 3.6058 | 3.6569 | 3.6569 | +0.047 (+1.31%) | 205,754 |
| 2 Jul 2003 | CNY | 3.6058 | 3.6277 | 3.5693 | 3.6095 | 3.6095 | +0.004 (+0.10%) | 346,185 |
| 1 Jul 2003 | CNY | 3.6058 | 3.635 | 3.5949 | 3.6058 | 3.6058 | -0.004 (-0.10%) | 263,314 |
| 30 Jun 2003 | CNY | 3.6131 | 3.6314 | 3.573 | 3.6095 | 3.6095 | -0.029 (-0.80%) | 791,840 |
| 27 Jun 2003 | CNY | 3.6496 | 3.7044 | 3.635 | 3.6387 | 3.6387 | -0.044 (-1.19%) | 263,588 |
| 26 Jun 2003 | CNY | 3.6569 | 3.6861 | 3.6314 | 3.6825 | 3.6825 | 0.0 (0.0%) | 575,849 |
