| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2003 | CNY | 1.6194 | 1.6261 | 1.5794 | 1.6016 | 1.6016 | -0.022 (-1.37%) | 244,100 |
| 30 Jul 2003 | CNY | 1.6217 | 1.6328 | 1.6194 | 1.6239 | 1.6239 | +0.002 (+0.14%) | 264,698 |
| 29 Jul 2003 | CNY | 1.6194 | 1.635 | 1.6061 | 1.6217 | 1.6217 | 0.0 (0.0%) | 445,044 |
| 28 Jul 2003 | CNY | 1.6506 | 1.6506 | 1.6128 | 1.6217 | 1.6217 | -0.029 (-1.75%) | 388,177 |
| 25 Jul 2003 | CNY | 1.6751 | 1.6751 | 1.6506 | 1.6506 | 1.6506 | -0.025 (-1.46%) | 475,927 |
| 24 Jul 2003 | CNY | 1.6884 | 1.6884 | 1.6639 | 1.6751 | 1.6751 | -0.004 (-0.26%) | 289,998 |
| 23 Jul 2003 | CNY | 1.6817 | 1.6862 | 1.6639 | 1.6795 | 1.6795 | 0.0 (0.0%) | 358,957 |
| 22 Jul 2003 | CNY | 1.6684 | 1.7017 | 1.6573 | 1.6795 | 1.6795 | +0.018 (+1.07%) | 412,048 |
| 21 Jul 2003 | CNY | 1.6795 | 1.6906 | 1.6573 | 1.6617 | 1.6617 | -0.029 (-1.71%) | 914,998 |
| 18 Jul 2003 | CNY | 1.7373 | 1.7373 | 1.6862 | 1.6906 | 1.6906 | -0.047 (-2.69%) | 624,460 |
| 17 Jul 2003 | CNY | 1.7218 | 1.7618 | 1.7129 | 1.7373 | 1.7373 | +0.015 (+0.90%) | 524,172 |
| 16 Jul 2003 | CNY | 1.7396 | 1.7752 | 1.7218 | 1.7218 | 1.7218 | 0.0 (0.0%) | 531,792 |
| 15 Jul 2003 | CNY | 1.7262 | 1.7351 | 1.7129 | 1.7218 | 1.7218 | -0.002 (-0.13%) | 789,347 |
| 14 Jul 2003 | CNY | 1.7618 | 1.7618 | 1.7195 | 1.724 | 1.724 | -0.033 (-1.90%) | 580,356 |
| 11 Jul 2003 | CNY | 1.7752 | 1.7796 | 1.7485 | 1.7574 | 1.7574 | -0.018 (-1.00%) | 360,980 |
| 10 Jul 2003 | CNY | 1.7796 | 1.7796 | 1.7485 | 1.7752 | 1.7752 | +0.027 (+1.53%) | 728,057 |
| 9 Jul 2003 | CNY | 1.7685 | 1.7752 | 1.7462 | 1.7485 | 1.7485 | -0.02 (-1.13%) | 246,334 |
| 8 Jul 2003 | CNY | 1.7774 | 1.7796 | 1.7529 | 1.7685 | 1.7685 | +0.013 (+0.76%) | 342,999 |
| 7 Jul 2003 | CNY | 1.7729 | 1.7752 | 1.7551 | 1.7551 | 1.7551 | +0.002 (+0.13%) | 1,430,436 |
| 4 Jul 2003 | CNY | 1.7151 | 1.7574 | 1.7129 | 1.7529 | 1.7529 | +0.033 (+1.94%) | 787,144 |
| 3 Jul 2003 | CNY | 1.7373 | 1.7373 | 1.7129 | 1.7195 | 1.7195 | -0.02 (-1.16%) | 348,411 |
| 2 Jul 2003 | CNY | 1.7351 | 1.7396 | 1.7151 | 1.7396 | 1.7396 | +0.016 (+0.90%) | 325,017 |
| 1 Jul 2003 | CNY | 1.7195 | 1.7351 | 1.7195 | 1.724 | 1.724 | 0.0 (0.0%) | 405,363 |
| 30 Jun 2003 | CNY | 1.7685 | 1.7685 | 1.7195 | 1.724 | 1.724 | -0.042 (-2.39%) | 1,110,219 |
| 27 Jun 2003 | CNY | 1.8219 | 1.8219 | 1.764 | 1.7663 | 1.7663 | -0.056 (-3.05%) | 1,172,849 |
| 26 Jun 2003 | CNY | 1.7907 | 1.833 | 1.7885 | 1.8219 | 1.8219 | +0.051 (+2.89%) | 5,379,959 |
| 25 Jun 2003 | CNY | 1.7529 | 1.7752 | 1.7396 | 1.7707 | 1.7707 | +0.025 (+1.40%) | 808,272 |
| 24 Jun 2003 | CNY | 1.7373 | 1.7574 | 1.7262 | 1.7462 | 1.7462 | +0.013 (+0.77%) | 480,153 |
| 23 Jun 2003 | CNY | 1.7462 | 1.7462 | 1.7151 | 1.7329 | 1.7329 | -0.018 (-1.02%) | 666,375 |
| 20 Jun 2003 | CNY | 1.7418 | 1.7618 | 1.7418 | 1.7507 | 1.7507 | +0.004 (+0.26%) | 243,201 |
