| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2003 | CNY | 3.3048 | 3.3048 | 3.2407 | 3.2799 | 3.2799 | 0.0 (0.0%) | 306,774 |
| 8 Aug 2003 | CNY | 3.2799 | 3.2942 | 3.2051 | 3.2799 | 3.2799 | -0.029 (-0.86%) | 447,426 |
| 7 Aug 2003 | CNY | 3.3155 | 3.3476 | 3.2764 | 3.3084 | 3.3084 | -0.007 (-0.21%) | 469,638 |
| 6 Aug 2003 | CNY | 3.2942 | 3.3298 | 3.2692 | 3.3155 | 3.3155 | +0.011 (+0.32%) | 430,966 |
| 5 Aug 2003 | CNY | 3.3369 | 3.3369 | 3.287 | 3.3048 | 3.3048 | -0.025 (-0.75%) | 465,145 |
| 4 Aug 2003 | CNY | 3.2835 | 3.3476 | 3.2514 | 3.3298 | 3.3298 | +0.05 (+1.52%) | 1,193,068 |
| 1 Aug 2003 | CNY | 3.1944 | 3.287 | 3.1624 | 3.2799 | 3.2799 | +0.086 (+2.68%) | 580,121 |
| 31 Jul 2003 | CNY | 3.1873 | 3.2479 | 3.1695 | 3.1944 | 3.1944 | 0.0 (0.0%) | 286,562 |
| 30 Jul 2003 | CNY | 3.2194 | 3.2194 | 3.1695 | 3.1944 | 3.1944 | -0.007 (-0.22%) | 226,190 |
| 29 Jul 2003 | CNY | 3.1838 | 3.2194 | 3.1695 | 3.2016 | 3.2016 | 0.0 (0.0%) | 407,376 |
| 28 Jul 2003 | CNY | 3.2407 | 3.2479 | 3.198 | 3.2016 | 3.2016 | -0.053 (-1.64%) | 363,355 |
| 25 Jul 2003 | CNY | 3.2657 | 3.3476 | 3.2443 | 3.255 | 3.255 | -0.004 (-0.11%) | 517,281 |
| 24 Jul 2003 | CNY | 3.3298 | 3.3298 | 3.255 | 3.2586 | 3.2586 | -0.071 (-2.14%) | 332,253 |
| 23 Jul 2003 | CNY | 3.3227 | 3.3369 | 3.2586 | 3.3298 | 3.3298 | +0.061 (+1.85%) | 759,757 |
| 22 Jul 2003 | CNY | 3.2586 | 3.312 | 3.2051 | 3.2692 | 3.2692 | +0.046 (+1.44%) | 525,236 |
| 21 Jul 2003 | CNY | 3.2407 | 3.2514 | 3.1624 | 3.2229 | 3.2229 | -0.05 (-1.52%) | 970,147 |
| 18 Jul 2003 | CNY | 3.2514 | 3.4117 | 3.2514 | 3.2728 | 3.2728 | +0.043 (+1.32%) | 3,163,950 |
| 17 Jul 2003 | CNY | 3.2016 | 3.2336 | 3.1695 | 3.2301 | 3.2301 | +0.039 (+1.23%) | 894,581 |
| 16 Jul 2003 | CNY | 3.1766 | 3.1909 | 3.1446 | 3.1909 | 3.1909 | +0.029 (+0.90%) | 493,514 |
| 15 Jul 2003 | CNY | 3.2229 | 3.2229 | 3.1517 | 3.1624 | 3.1624 | -0.036 (-1.11%) | 457,844 |
| 14 Jul 2003 | CNY | 3.2586 | 3.2586 | 3.198 | 3.198 | 3.198 | -0.064 (-1.96%) | 311,690 |
| 11 Jul 2003 | CNY | 3.2728 | 3.3048 | 3.2479 | 3.2621 | 3.2621 | -0.011 (-0.33%) | 349,890 |
| 10 Jul 2003 | CNY | 3.1624 | 3.2764 | 3.1553 | 3.2728 | 3.2728 | +0.086 (+2.68%) | 660,834 |
| 9 Jul 2003 | CNY | 3.2051 | 3.2301 | 3.1838 | 3.1873 | 3.1873 | -0.014 (-0.45%) | 248,648 |
| 8 Jul 2003 | CNY | 3.1517 | 3.2336 | 3.1446 | 3.2016 | 3.2016 | +0.057 (+1.81%) | 432,406 |
| 7 Jul 2003 | CNY | 3.2443 | 3.2443 | 3.1339 | 3.1446 | 3.1446 | -0.096 (-2.97%) | 1,708,611 |
| 4 Jul 2003 | CNY | 3.2942 | 3.312 | 3.2336 | 3.2407 | 3.2407 | -0.068 (-2.05%) | 511,390 |
| 3 Jul 2003 | CNY | 3.3405 | 3.3796 | 3.2942 | 3.3084 | 3.3084 | 0.0 (0.0%) | 263,530 |
| 2 Jul 2003 | CNY | 3.2942 | 3.3155 | 3.2728 | 3.3084 | 3.3084 | +0.014 (+0.43%) | 273,148 |
| 1 Jul 2003 | CNY | 3.3191 | 3.3654 | 3.2942 | 3.2942 | 3.2942 | -0.021 (-0.64%) | 210,038 |
