| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2003 | CNY | 3.2977 | 3.3476 | 3.2764 | 3.344 | 3.344 | +0.046 (+1.40%) | 1,264,080 |
| 14 Jul 2003 | CNY | 3.2692 | 3.312 | 3.2657 | 3.2977 | 3.2977 | +0.029 (+0.87%) | 610,287 |
| 11 Jul 2003 | CNY | 3.3333 | 3.3333 | 3.2586 | 3.2692 | 3.2692 | -0.057 (-1.71%) | 1,671,153 |
| 10 Jul 2003 | CNY | 3.2692 | 3.3547 | 3.2586 | 3.3262 | 3.3262 | +0.053 (+1.63%) | 1,190,106 |
| 9 Jul 2003 | CNY | 3.2977 | 3.312 | 3.2621 | 3.2728 | 3.2728 | -0.014 (-0.43%) | 743,979 |
| 8 Jul 2003 | CNY | 3.2764 | 3.3476 | 3.2621 | 3.287 | 3.287 | +0.014 (+0.43%) | 894,067 |
| 7 Jul 2003 | CNY | 3.312 | 3.3405 | 3.2514 | 3.2728 | 3.2728 | -0.05 (-1.50%) | 1,523,370 |
| 4 Jul 2003 | CNY | 3.3476 | 3.3689 | 3.312 | 3.3227 | 3.3227 | -0.007 (-0.21%) | 1,114,242 |
| 3 Jul 2003 | CNY | 3.3832 | 3.3939 | 3.312 | 3.3298 | 3.3298 | -0.025 (-0.74%) | 1,163,705 |
| 2 Jul 2003 | CNY | 3.3511 | 3.3832 | 3.312 | 3.3547 | 3.3547 | +0.004 (+0.11%) | 1,164,413 |
| 1 Jul 2003 | CNY | 3.3974 | 3.458 | 3.3476 | 3.3511 | 3.3511 | -0.025 (-0.74%) | 976,844 |
| 30 Jun 2003 | CNY | 3.3832 | 3.4366 | 3.3654 | 3.3761 | 3.3761 | -0.068 (-1.96%) | 943,855 |
| 27 Jun 2003 | CNY | 3.4829 | 3.5007 | 3.3796 | 3.4437 | 3.4437 | -0.039 (-1.13%) | 2,626,490 |
| 26 Jun 2003 | CNY | 3.3868 | 3.49 | 3.3405 | 3.4829 | 3.4829 | +0.064 (+1.87%) | 3,961,270 |
| 25 Jun 2003 | CNY | 3.4473 | 3.4793 | 3.4152 | 3.4188 | 3.4188 | -0.025 (-0.72%) | 1,021,188 |
| 24 Jun 2003 | CNY | 3.4331 | 3.5078 | 3.4331 | 3.4437 | 3.4437 | +0.004 (+0.10%) | 881,462 |
| 23 Jun 2003 | CNY | 3.5114 | 3.5185 | 3.4331 | 3.4402 | 3.4402 | -0.021 (-0.62%) | 1,015,883 |
| 20 Jun 2003 | CNY | 3.4188 | 3.5613 | 3.4188 | 3.4615 | 3.4615 | +0.018 (+0.52%) | 3,240,089 |
| 19 Jun 2003 | CNY | 3.4687 | 3.5114 | 3.4366 | 3.4437 | 3.4437 | -0.036 (-1.02%) | 1,855,807 |
| 18 Jun 2003 | CNY | 3.4651 | 3.5719 | 3.4651 | 3.4793 | 3.4793 | -0.004 (-0.10%) | 1,232,071 |
| 17 Jun 2003 | CNY | 3.5292 | 3.5435 | 3.4687 | 3.4829 | 3.4829 | -0.068 (-1.91%) | 2,029,934 |
| 16 Jun 2003 | CNY | 3.5648 | 3.6111 | 3.5256 | 3.5506 | 3.5506 | -0.021 (-0.60%) | 1,224,754 |
| 13 Jun 2003 | CNY | 3.5435 | 3.6147 | 3.5435 | 3.5719 | 3.5719 | +0.032 (+0.90%) | 1,475,432 |
| 12 Jun 2003 | CNY | 3.5791 | 3.5897 | 3.5256 | 3.5399 | 3.5399 | -0.053 (-1.49%) | 1,761,472 |
| 11 Jun 2003 | CNY | 3.5256 | 3.5969 | 3.5256 | 3.5933 | 3.5933 | +0.036 (+1.00%) | 3,110,946 |
| 10 Jun 2003 | CNY | 3.4366 | 3.636 | 3.4366 | 3.5577 | 3.5577 | +0.135 (+3.95%) | 16,782,789 |
| 9 Jun 2003 | CNY | 3.4544 | 3.4722 | 3.4152 | 3.4224 | 3.4224 | -0.043 (-1.23%) | 2,231,638 |
| 6 Jun 2003 | CNY | 3.5541 | 3.5541 | 3.4651 | 3.4651 | 3.4651 | -0.093 (-2.60%) | 2,958,230 |
| 5 Jun 2003 | CNY | 3.5613 | 3.6182 | 3.5541 | 3.5577 | 3.5577 | -0.05 (-1.38%) | 1,820,555 |
| 4 Jun 2003 | CNY | 3.5933 | 3.6182 | 3.5114 | 3.6076 | 3.6076 | +0.014 (+0.40%) | 3,077,492 |
