| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2003 | CNY | 4.2699 | 4.3789 | 4.2699 | 4.3457 | 4.3457 | +0.033 (+0.77%) | 244,035 |
| 21 Jul 2003 | CNY | 4.3979 | 4.4073 | 4.2652 | 4.3126 | 4.3126 | -0.085 (-1.94%) | 517,003 |
| 18 Jul 2003 | CNY | 4.4642 | 4.4784 | 4.3979 | 4.3979 | 4.3979 | -0.076 (-1.69%) | 449,455 |
| 17 Jul 2003 | CNY | 4.4689 | 4.4974 | 4.431 | 4.4737 | 4.4737 | -0.009 (-0.21%) | 442,785 |
| 16 Jul 2003 | CNY | 4.5163 | 4.5258 | 4.4547 | 4.4832 | 4.4832 | -0.033 (-0.73%) | 372,985 |
| 15 Jul 2003 | CNY | 4.5685 | 4.5874 | 4.4784 | 4.5163 | 4.5163 | -0.062 (-1.35%) | 529,155 |
| 14 Jul 2003 | CNY | 4.6016 | 4.6443 | 4.5732 | 4.5779 | 4.5779 | -0.024 (-0.52%) | 345,722 |
| 11 Jul 2003 | CNY | 4.6443 | 4.6869 | 4.5685 | 4.6016 | 4.6016 | -0.057 (-1.22%) | 472,070 |
| 10 Jul 2003 | CNY | 4.5542 | 4.6869 | 4.5542 | 4.6585 | 4.6585 | +0.156 (+3.47%) | 1,557,244 |
| 9 Jul 2003 | CNY | 4.5969 | 4.6064 | 4.5021 | 4.5021 | 4.5021 | -0.114 (-2.47%) | 505,104 |
| 8 Jul 2003 | CNY | 4.5258 | 4.6159 | 4.5021 | 4.6159 | 4.6159 | +0.123 (+2.74%) | 1,327,711 |
| 7 Jul 2003 | CNY | 4.5258 | 4.5258 | 4.4168 | 4.4926 | 4.4926 | -0.024 (-0.52%) | 251,332 |
| 4 Jul 2003 | CNY | 4.4926 | 4.5163 | 4.4595 | 4.5163 | 4.5163 | +0.047 (+1.06%) | 294,950 |
| 3 Jul 2003 | CNY | 4.4595 | 4.4926 | 4.431 | 4.4689 | 4.4689 | +0.028 (+0.64%) | 300,567 |
| 2 Jul 2003 | CNY | 4.3884 | 4.45 | 4.3694 | 4.4405 | 4.4405 | +0.066 (+1.52%) | 201,246 |
| 1 Jul 2003 | CNY | 4.3884 | 4.45 | 4.3599 | 4.3742 | 4.3742 | -0.009 (-0.21%) | 454,294 |
| 30 Jun 2003 | CNY | 4.4547 | 4.4547 | 4.3742 | 4.3836 | 4.3836 | -0.081 (-1.81%) | 454,267 |
| 27 Jun 2003 | CNY | 4.5495 | 4.5542 | 4.4547 | 4.4642 | 4.4642 | -0.09 (-1.98%) | 236,122 |
| 26 Jun 2003 | CNY | 4.4784 | 4.6206 | 4.4452 | 4.5542 | 4.5542 | +0.047 (+1.05%) | 542,934 |
| 25 Jun 2003 | CNY | 4.6159 | 4.6159 | 4.5021 | 4.5069 | 4.5069 | -0.104 (-2.26%) | 333,610 |
| 24 Jun 2003 | CNY | 4.5969 | 4.6159 | 4.5542 | 4.6111 | 4.6111 | +0.033 (+0.73%) | 318,311 |
| 23 Jun 2003 | CNY | 4.5874 | 4.5969 | 4.54 | 4.5779 | 4.5779 | 0.0 (0.0%) | 299,259 |
| 20 Jun 2003 | CNY | 4.5969 | 4.6585 | 4.5637 | 4.5779 | 4.5779 | -0.047 (-1.02%) | 426,455 |
| 19 Jun 2003 | CNY | 4.7391 | 4.7391 | 4.6064 | 4.6253 | 4.6253 | -0.123 (-2.59%) | 700,454 |
| 18 Jun 2003 | CNY | 4.777 | 4.8433 | 4.7438 | 4.7485 | 4.7485 | -0.038 (-0.79%) | 488,746 |
| 17 Jun 2003 | CNY | 4.7865 | 4.8007 | 4.7391 | 4.7865 | 4.7865 | +0.024 (+0.50%) | 488,400 |
| 16 Jun 2003 | CNY | 4.8054 | 4.8054 | 4.7059 | 4.7628 | 4.7628 | -0.057 (-1.18%) | 830,611 |
| 13 Jun 2003 | CNY | 4.6443 | 4.8765 | 4.6443 | 4.8196 | 4.8196 | +0.204 (+4.41%) | 3,167,485 |
| 12 Jun 2003 | CNY | 4.649 | 4.6538 | 4.5874 | 4.6159 | 4.6159 | -0.043 (-0.91%) | 375,601 |
| 11 Jun 2003 | CNY | 4.5116 | 4.668 | 4.5021 | 4.6585 | 4.6585 | +0.147 (+3.26%) | 438,738 |
