| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2003 | CNY | 1.18 | 1.1904 | 1.1569 | 1.1707 | 1.1707 | -0.013 (-1.07%) | 1,148,321 |
| 6 Aug 2003 | CNY | 1.1904 | 1.1973 | 1.1788 | 1.1834 | 1.1834 | -0.014 (-1.16%) | 408,412 |
| 5 Aug 2003 | CNY | 1.1846 | 1.1996 | 1.1742 | 1.1973 | 1.1973 | +0.018 (+1.57%) | 1,238,855 |
| 4 Aug 2003 | CNY | 1.173 | 1.1788 | 1.1557 | 1.1788 | 1.1788 | +0.016 (+1.39%) | 1,144,955 |
| 1 Aug 2003 | CNY | 1.173 | 1.173 | 1.1534 | 1.1626 | 1.1626 | -0.01 (-0.89%) | 744,140 |
| 31 Jul 2003 | CNY | 1.1649 | 1.1811 | 1.1649 | 1.173 | 1.173 | 0.0 (0.0%) | 548,674 |
| 30 Jul 2003 | CNY | 1.1765 | 1.1857 | 1.1626 | 1.173 | 1.173 | -0.004 (-0.30%) | 526,090 |
| 29 Jul 2003 | CNY | 1.1673 | 1.1788 | 1.1649 | 1.1765 | 1.1765 | +0.009 (+0.79%) | 762,813 |
| 28 Jul 2003 | CNY | 1.1869 | 1.1869 | 1.1615 | 1.1673 | 1.1673 | -0.02 (-1.65%) | 796,922 |
| 25 Jul 2003 | CNY | 1.1904 | 1.2135 | 1.1788 | 1.1869 | 1.1869 | -0.017 (-1.44%) | 760,373 |
| 24 Jul 2003 | CNY | 1.2158 | 1.2216 | 1.2042 | 1.2042 | 1.2042 | -0.012 (-0.95%) | 346,112 |
| 23 Jul 2003 | CNY | 1.2135 | 1.2193 | 1.2077 | 1.2158 | 1.2158 | +0.002 (+0.19%) | 705,116 |
| 22 Jul 2003 | CNY | 1.2077 | 1.2227 | 1.2077 | 1.2135 | 1.2135 | +0.012 (+0.97%) | 1,189,154 |
| 21 Jul 2003 | CNY | 1.2458 | 1.2458 | 1.1904 | 1.2019 | 1.2019 | -0.046 (-3.71%) | 2,746,554 |
| 18 Jul 2003 | CNY | 1.284 | 1.284 | 1.2482 | 1.2482 | 1.2482 | -0.036 (-2.79%) | 1,704,601 |
| 17 Jul 2003 | CNY | 1.2851 | 1.299 | 1.2805 | 1.284 | 1.284 | -0.022 (-1.68%) | 895,833 |
| 16 Jul 2003 | CNY | 1.3163 | 1.3163 | 1.3036 | 1.3059 | 1.3059 | +0.001 (+0.08%) | 445,861 |
| 15 Jul 2003 | CNY | 1.3002 | 1.3129 | 1.2955 | 1.3048 | 1.3048 | +0.007 (+0.53%) | 1,007,185 |
| 14 Jul 2003 | CNY | 1.3071 | 1.3071 | 1.2944 | 1.2979 | 1.2979 | -0.014 (-1.05%) | 576,795 |
| 11 Jul 2003 | CNY | 1.3094 | 1.3163 | 1.3002 | 1.3117 | 1.3117 | 0.0 (0.0%) | 1,140,395 |
| 10 Jul 2003 | CNY | 1.2932 | 1.3163 | 1.2932 | 1.3117 | 1.3117 | +0.018 (+1.43%) | 4,214,545 |
| 9 Jul 2003 | CNY | 1.284 | 1.2955 | 1.2794 | 1.2932 | 1.2932 | +0.001 (+0.09%) | 519,427 |
| 8 Jul 2003 | CNY | 1.2828 | 1.2932 | 1.2782 | 1.2921 | 1.2921 | +0.015 (+1.18%) | 634,682 |
| 7 Jul 2003 | CNY | 1.2863 | 1.2863 | 1.2713 | 1.277 | 1.277 | -0.009 (-0.72%) | 630,815 |
| 4 Jul 2003 | CNY | 1.3048 | 1.3048 | 1.2782 | 1.2863 | 1.2863 | -0.007 (-0.53%) | 398,634 |
| 3 Jul 2003 | CNY | 1.2863 | 1.3117 | 1.2863 | 1.2932 | 1.2932 | +0.002 (+0.18%) | 358,225 |
| 2 Jul 2003 | CNY | 1.2782 | 1.2932 | 1.269 | 1.2909 | 1.2909 | +0.014 (+1.09%) | 1,100,168 |
| 1 Jul 2003 | CNY | 1.2886 | 1.2979 | 1.277 | 1.277 | 1.277 | -0.005 (-0.37%) | 463,790 |
| 30 Jun 2003 | CNY | 1.2909 | 1.2909 | 1.277 | 1.2817 | 1.2817 | -0.01 (-0.80%) | 1,402,670 |
| 27 Jun 2003 | CNY | 1.3106 | 1.3106 | 1.2909 | 1.2921 | 1.2921 | -0.018 (-1.41%) | 950,942 |
