| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2003 | CNY | 6.25 | 6.26 | 6.2 | 6.25 | 4.4643 | -0.02 (-0.32%) | 375,918 |
| 31 Jul 2003 | CNY | 6.28 | 6.3 | 6.23 | 6.27 | 4.4786 | -0.01 (-0.16%) | 173,400 |
| 30 Jul 2003 | CNY | 6.29 | 6.3 | 6.24 | 6.28 | 4.4857 | -0.01 (-0.16%) | 161,558 |
| 29 Jul 2003 | CNY | 6.26 | 6.31 | 6.23 | 6.29 | 4.4929 | +0.05 (+0.80%) | 292,650 |
| 28 Jul 2003 | CNY | 6.25 | 6.26 | 6.22 | 6.24 | 4.4571 | -0.02 (-0.32%) | 345,900 |
| 25 Jul 2003 | CNY | 6.34 | 6.4 | 6.25 | 6.26 | 4.4714 | -0.07 (-1.11%) | 742,648 |
| 24 Jul 2003 | CNY | 6.35 | 6.39 | 6.32 | 6.33 | 4.5214 | -0.09 (-1.40%) | 272,600 |
| 23 Jul 2003 | CNY | 6.4 | 6.43 | 6.35 | 6.42 | 4.5857 | +0.03 (+0.47%) | 231,300 |
| 22 Jul 2003 | CNY | 6.4 | 6.47 | 6.3 | 6.39 | 4.5643 | +0.05 (+0.79%) | 401,340 |
| 21 Jul 2003 | CNY | 6.5 | 6.5 | 6.25 | 6.34 | 4.5286 | -0.19 (-2.91%) | 1,662,690 |
| 18 Jul 2003 | CNY | 6.77 | 6.77 | 6.5 | 6.53 | 4.6643 | -0.24 (-3.55%) | 708,158 |
| 17 Jul 2003 | CNY | 6.61 | 6.81 | 6.61 | 6.77 | 4.8357 | +0.13 (+1.96%) | 1,060,000 |
| 16 Jul 2003 | CNY | 6.63 | 6.73 | 6.6 | 6.64 | 4.7429 | -0.03 (-0.45%) | 389,660 |
| 15 Jul 2003 | CNY | 6.67 | 6.76 | 6.61 | 6.67 | 4.7643 | -0.01 (-0.15%) | 599,858 |
| 14 Jul 2003 | CNY | 6.75 | 6.78 | 6.66 | 6.68 | 4.7714 | -0.08 (-1.18%) | 728,112 |
| 11 Jul 2003 | CNY | 6.57 | 6.87 | 6.57 | 6.76 | 4.8286 | +0.21 (+3.21%) | 2,733,946 |
| 10 Jul 2003 | CNY | 6.3 | 6.65 | 6.25 | 6.55 | 4.6786 | +0.25 (+3.97%) | 1,512,834 |
| 9 Jul 2003 | CNY | 6.38 | 6.38 | 6.29 | 6.3 | 4.5 | -0.06 (-0.94%) | 448,425 |
| 8 Jul 2003 | CNY | 6.4 | 6.4 | 6.32 | 6.36 | 4.5429 | 0.0 (0.0%) | 499,764 |
| 7 Jul 2003 | CNY | 6.4 | 6.41 | 6.28 | 6.36 | 4.5429 | -0.05 (-0.78%) | 531,898 |
| 4 Jul 2003 | CNY | 6.47 | 6.47 | 6.38 | 6.41 | 4.5786 | -0.06 (-0.93%) | 366,000 |
| 3 Jul 2003 | CNY | 6.34 | 6.47 | 6.32 | 6.47 | 4.6214 | +0.13 (+2.05%) | 435,151 |
| 2 Jul 2003 | CNY | 6.35 | 6.4 | 6.25 | 6.34 | 4.5286 | -0.01 (-0.16%) | 906,518 |
| 1 Jul 2003 | CNY | 6.48 | 6.55 | 6.32 | 6.35 | 4.5357 | -0.1 (-1.55%) | 625,842 |
| 30 Jun 2003 | CNY | 6.4 | 6.58 | 6.4 | 6.45 | 4.6071 | -0.11 (-1.68%) | 395,840 |
| 27 Jun 2003 | CNY | 6.7 | 6.71 | 6.53 | 6.56 | 4.6857 | +0.01 (+0.15%) | 457,946 |
| 26 Jun 2003 | CNY | 6.65 | 6.67 | 6.5 | 6.55 | 4.6786 | -0.12 (-1.80%) | 667,900 |
| 25 Jun 2003 | CNY | 6.7 | 6.73 | 6.62 | 6.67 | 4.7643 | -0.03 (-0.45%) | 388,202 |
| 24 Jun 2003 | CNY | 6.61 | 6.7 | 6.6 | 6.7 | 4.7857 | +0.09 (+1.36%) | 455,624 |
| 23 Jun 2003 | CNY | 6.74 | 6.74 | 6.58 | 6.61 | 4.7214 | -0.15 (-2.22%) | 825,070 |
