| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2003 | CNY | 4.2564 | 4.2615 | 4.1231 | 4.1641 | 4.1641 | -0.118 (-2.76%) | 813,306 |
| 18 Jul 2003 | CNY | 4.3487 | 4.3539 | 4.2513 | 4.2821 | 4.2821 | -0.021 (-0.48%) | 949,318 |
| 17 Jul 2003 | CNY | 4.3436 | 4.3436 | 4.2974 | 4.3026 | 4.3026 | -0.031 (-0.71%) | 560,235 |
| 16 Jul 2003 | CNY | 4.2974 | 4.3385 | 4.2872 | 4.3333 | 4.3333 | +0.046 (+1.08%) | 557,545 |
| 15 Jul 2003 | CNY | 4.3539 | 4.3897 | 4.2564 | 4.2872 | 4.2872 | -0.072 (-1.65%) | 1,021,421 |
| 14 Jul 2003 | CNY | 4.4308 | 4.4462 | 4.3539 | 4.359 | 4.359 | -0.144 (-3.19%) | 1,611,743 |
| 11 Jul 2003 | CNY | 4.559 | 4.559 | 4.4 | 4.5026 | 4.5026 | -0.015 (-0.34%) | 3,065,799 |
| 10 Jul 2003 | CNY | 4.4718 | 4.5487 | 4.3897 | 4.518 | 4.518 | +0.051 (+1.15%) | 1,244,692 |
| 9 Jul 2003 | CNY | 4.5487 | 4.5487 | 4.4667 | 4.4667 | 4.4667 | -0.051 (-1.14%) | 269,100 |
| 8 Jul 2003 | CNY | 4.4923 | 4.559 | 4.4923 | 4.518 | 4.518 | +0.01 (+0.23%) | 458,552 |
| 7 Jul 2003 | CNY | 4.559 | 4.6051 | 4.4872 | 4.5077 | 4.5077 | -0.087 (-1.90%) | 313,171 |
| 4 Jul 2003 | CNY | 4.5641 | 4.5949 | 4.5641 | 4.5949 | 4.5949 | +0.031 (+0.67%) | 307,628 |
| 3 Jul 2003 | CNY | 4.5641 | 4.5744 | 4.5231 | 4.5641 | 4.5641 | +0.026 (+0.56%) | 238,855 |
| 2 Jul 2003 | CNY | 4.4923 | 4.5487 | 4.4872 | 4.5385 | 4.5385 | +0.046 (+1.03%) | 264,369 |
| 1 Jul 2003 | CNY | 4.5641 | 4.5641 | 4.4872 | 4.4923 | 4.4923 | +0.005 (+0.11%) | 364,230 |
| 30 Jun 2003 | CNY | 4.5487 | 4.5641 | 4.4872 | 4.4872 | 4.4872 | -0.077 (-1.68%) | 380,813 |
| 27 Jun 2003 | CNY | 4.7128 | 4.7128 | 4.5385 | 4.5641 | 4.5641 | -0.051 (-1.11%) | 232,908 |
| 26 Jun 2003 | CNY | 4.5128 | 4.6513 | 4.5128 | 4.6154 | 4.6154 | +0.087 (+1.93%) | 547,355 |
| 25 Jun 2003 | CNY | 4.6308 | 4.6513 | 4.5231 | 4.5282 | 4.5282 | -0.108 (-2.32%) | 580,125 |
| 24 Jun 2003 | CNY | 4.6923 | 4.7128 | 4.6 | 4.6359 | 4.6359 | -0.031 (-0.66%) | 537,361 |
| 23 Jun 2003 | CNY | 4.6821 | 4.7231 | 4.6667 | 4.6667 | 4.6667 | -0.051 (-1.09%) | 424,125 |
| 20 Jun 2003 | CNY | 4.718 | 4.7846 | 4.718 | 4.718 | 4.718 | -0.021 (-0.43%) | 547,368 |
| 19 Jun 2003 | CNY | 4.8103 | 4.8359 | 4.718 | 4.7385 | 4.7385 | -0.061 (-1.28%) | 767,915 |
| 18 Jun 2003 | CNY | 4.8718 | 4.8974 | 4.7949 | 4.8 | 4.8 | -0.041 (-0.85%) | 577,590 |
| 17 Jun 2003 | CNY | 4.9385 | 4.9385 | 4.8256 | 4.841 | 4.841 | -0.098 (-1.97%) | 838,207 |
| 16 Jun 2003 | CNY | 4.9846 | 5.0615 | 4.9333 | 4.9385 | 4.9385 | -0.092 (-1.83%) | 901,613 |
| 13 Jun 2003 | CNY | 5.0256 | 5.0667 | 4.9744 | 5.0308 | 5.0308 | +0.005 (+0.10%) | 2,157,144 |
| 12 Jun 2003 | CNY | 4.918 | 5.0308 | 4.8718 | 5.0256 | 5.0256 | +0.097 (+1.98%) | 2,474,746 |
| 11 Jun 2003 | CNY | 4.8821 | 4.9436 | 4.8205 | 4.9282 | 4.9282 | +0.046 (+0.94%) | 1,024,296 |
| 10 Jun 2003 | CNY | 4.9282 | 4.9282 | 4.8205 | 4.8821 | 4.8821 | -0.046 (-0.94%) | 1,026,478 |
