| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2003 | CNY | 4.2131 | 4.2787 | 4.1967 | 4.2295 | 4.2295 | +0.008 (+0.19%) | 1,016,679 |
| 6 Aug 2003 | CNY | 4.2377 | 4.2787 | 4.2049 | 4.2213 | 4.2213 | -0.016 (-0.39%) | 1,255,502 |
| 5 Aug 2003 | CNY | 4.2623 | 4.2623 | 4.2131 | 4.2377 | 4.2377 | -0.025 (-0.58%) | 817,034 |
| 4 Aug 2003 | CNY | 4.2213 | 4.2623 | 4.1721 | 4.2623 | 4.2623 | +0.049 (+1.17%) | 1,918,177 |
| 1 Aug 2003 | CNY | 4.2295 | 4.2459 | 4.1803 | 4.2131 | 4.2131 | -0.016 (-0.39%) | 1,362,117 |
| 31 Jul 2003 | CNY | 4.2377 | 4.2541 | 4.2131 | 4.2295 | 4.2295 | -0.008 (-0.19%) | 832,162 |
| 30 Jul 2003 | CNY | 4.2541 | 4.2623 | 4.1967 | 4.2377 | 4.2377 | 0.0 (0.0%) | 1,041,894 |
| 29 Jul 2003 | CNY | 4.1967 | 4.2623 | 4.1967 | 4.2377 | 4.2377 | +0.025 (+0.58%) | 1,137,774 |
| 28 Jul 2003 | CNY | 4.1885 | 4.2295 | 4.1557 | 4.2131 | 4.2131 | +0.008 (+0.20%) | 1,259,432 |
| 25 Jul 2003 | CNY | 4.2869 | 4.3033 | 4.1967 | 4.2049 | 4.2049 | -0.074 (-1.72%) | 2,093,886 |
| 24 Jul 2003 | CNY | 4.3033 | 4.3197 | 4.2623 | 4.2787 | 4.2787 | -0.033 (-0.76%) | 1,307,571 |
| 23 Jul 2003 | CNY | 4.3279 | 4.3361 | 4.2705 | 4.3115 | 4.3115 | -0.025 (-0.57%) | 1,456,078 |
| 22 Jul 2003 | CNY | 4.3443 | 4.3607 | 4.2541 | 4.3361 | 4.3361 | +0.025 (+0.57%) | 2,057,526 |
| 21 Jul 2003 | CNY | 4.2705 | 4.3279 | 4.2377 | 4.3115 | 4.3115 | +0.025 (+0.57%) | 3,286,955 |
| 18 Jul 2003 | CNY | 4.4262 | 4.4508 | 4.2787 | 4.2869 | 4.2869 | -0.147 (-3.33%) | 5,283,832 |
| 17 Jul 2003 | CNY | 4.4508 | 4.5082 | 4.418 | 4.4344 | 4.4344 | 0.0 (0.0%) | 9,787,636 |
| 16 Jul 2003 | CNY | 4.4098 | 4.459 | 4.4016 | 4.4344 | 4.4344 | +0.025 (+0.56%) | 3,218,675 |
| 15 Jul 2003 | CNY | 4.3607 | 4.4426 | 4.3607 | 4.4098 | 4.4098 | +0.057 (+1.32%) | 3,159,426 |
| 14 Jul 2003 | CNY | 4.3934 | 4.3934 | 4.3361 | 4.3525 | 4.3525 | -0.025 (-0.56%) | 1,396,107 |
| 11 Jul 2003 | CNY | 4.3525 | 4.4098 | 4.3443 | 4.3771 | 4.3771 | +0.025 (+0.57%) | 2,613,020 |
| 10 Jul 2003 | CNY | 4.2623 | 4.3934 | 4.2377 | 4.3525 | 4.3525 | +0.09 (+2.12%) | 4,504,720 |
| 9 Jul 2003 | CNY | 4.3197 | 4.3197 | 4.2377 | 4.2623 | 4.2623 | -0.057 (-1.33%) | 1,481,932 |
| 8 Jul 2003 | CNY | 4.3279 | 4.3525 | 4.3033 | 4.3197 | 4.3197 | 0.0 (0.0%) | 1,708,600 |
| 7 Jul 2003 | CNY | 4.2787 | 4.3197 | 4.2541 | 4.3197 | 4.3197 | +0.041 (+0.96%) | 2,129,002 |
| 4 Jul 2003 | CNY | 4.2377 | 4.2787 | 4.2131 | 4.2787 | 4.2787 | +0.041 (+0.97%) | 1,881,358 |
| 3 Jul 2003 | CNY | 4.2541 | 4.2623 | 4.2131 | 4.2377 | 4.2377 | -0.008 (-0.19%) | 1,299,819 |
| 2 Jul 2003 | CNY | 4.1639 | 4.2459 | 4.1393 | 4.2459 | 4.2459 | 0.0 (0.0%) | 2,155,431 |
