| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2003 | CNY | 1.055 | 1.055 | 1.0059 | 1.0151 | 1.0151 | +0.01 (+0.99%) | 3,478,178 |
| 30 Jul 2003 | CNY | 0.996 | 1.0401 | 0.9868 | 1.0051 | 1.0051 | +0.016 (+1.60%) | 2,041,957 |
| 29 Jul 2003 | CNY | 0.9843 | 0.991 | 0.9843 | 0.9893 | 0.9893 | -0.001 (-0.08%) | 1,361,705 |
| 28 Jul 2003 | CNY | 0.9918 | 0.9918 | 0.9802 | 0.9901 | 0.9901 | -0.002 (-0.17%) | 1,376,128 |
| 25 Jul 2003 | CNY | 0.991 | 0.9985 | 0.9868 | 0.9918 | 0.9918 | -0.013 (-1.32%) | 197,104 |
| 24 Jul 2003 | CNY | 1.0068 | 1.0068 | 0.9901 | 1.0051 | 1.0051 | +0.002 (+0.16%) | 287,400 |
| 23 Jul 2003 | CNY | 0.9985 | 1.0068 | 0.9985 | 1.0035 | 1.0035 | -0.002 (-0.16%) | 222,343 |
| 22 Jul 2003 | CNY | 1.0051 | 1.0193 | 0.9968 | 1.0051 | 1.0051 | +0.008 (+0.83%) | 423,054 |
| 21 Jul 2003 | CNY | 1.0218 | 1.0218 | 0.9968 | 0.9968 | 0.9968 | -0.022 (-2.12%) | 447,091 |
| 18 Jul 2003 | CNY | 1.0284 | 1.0401 | 0.9901 | 1.0184 | 1.0184 | -0.026 (-2.47%) | 557,662 |
| 17 Jul 2003 | CNY | 1.0292 | 1.0475 | 1.0259 | 1.0442 | 1.0442 | +0.005 (+0.48%) | 457,908 |
| 16 Jul 2003 | CNY | 1.0218 | 1.0517 | 1.0218 | 1.0392 | 1.0392 | -0.007 (-0.64%) | 137,011 |
| 15 Jul 2003 | CNY | 1.0301 | 1.0484 | 1.0084 | 1.0459 | 1.0459 | 0.0 (0.0%) | 385,315 |
| 14 Jul 2003 | CNY | 1.0376 | 1.0484 | 1.0367 | 1.0459 | 1.0459 | -0.007 (-0.71%) | 246,801 |
| 11 Jul 2003 | CNY | 1.0484 | 1.0559 | 1.0401 | 1.0534 | 1.0534 | 0.0 (0.0%) | 252,871 |
| 10 Jul 2003 | CNY | 1.0451 | 1.0625 | 1.0451 | 1.0534 | 1.0534 | -0.006 (-0.55%) | 263,207 |
| 9 Jul 2003 | CNY | 1.0609 | 1.065 | 1.0367 | 1.0592 | 1.0592 | +0.009 (+0.88%) | 355,149 |
| 8 Jul 2003 | CNY | 1.0359 | 1.0525 | 0.9868 | 1.05 | 1.05 | +0.002 (+0.15%) | 520,404 |
| 7 Jul 2003 | CNY | 1.0484 | 1.0525 | 1.0342 | 1.0484 | 1.0484 | 0.0 (0.0%) | 152,636 |
| 4 Jul 2003 | CNY | 1.0517 | 1.0525 | 1.0442 | 1.0484 | 1.0484 | +0.004 (+0.40%) | 153,837 |
| 3 Jul 2003 | CNY | 1.0409 | 1.0484 | 1.0359 | 1.0442 | 1.0442 | -0.004 (-0.40%) | 327,506 |
| 2 Jul 2003 | CNY | 1.0417 | 1.0525 | 1.0384 | 1.0484 | 1.0484 | +0.004 (+0.40%) | 399,786 |
| 1 Jul 2003 | CNY | 1.0484 | 1.055 | 1.0409 | 1.0442 | 1.0442 | -0.018 (-1.65%) | 208,221 |
| 30 Jun 2003 | CNY | 1.0417 | 1.0692 | 1.0409 | 1.0617 | 1.0617 | -0.002 (-0.16%) | 671,238 |
| 27 Jun 2003 | CNY | 1.0467 | 1.065 | 1.0392 | 1.0634 | 1.0634 | -0.002 (-0.15%) | 350,942 |
| 26 Jun 2003 | CNY | 1.0675 | 1.0675 | 1.0401 | 1.065 | 1.065 | +0.018 (+1.75%) | 323,900 |
| 25 Jun 2003 | CNY | 1.0592 | 1.06 | 1.0467 | 1.0467 | 1.0467 | -0.028 (-2.56%) | 257,197 |
| 24 Jun 2003 | CNY | 1.0609 | 1.0783 | 1.055 | 1.0742 | 1.0742 | +0.003 (+0.32%) | 278,831 |
| 23 Jun 2003 | CNY | 1.0609 | 1.0767 | 1.0609 | 1.0708 | 1.0708 | -0.003 (-0.23%) | 353,947 |
| 20 Jun 2003 | CNY | 1.0683 | 1.0775 | 1.0683 | 1.0733 | 1.0733 | +0.006 (+0.54%) | 352,144 |
