| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2003 | CNY | 5.3021 | 5.375 | 5.2604 | 5.3229 | 5.3229 | +0.036 (+0.69%) | 247,987 |
| 31 Jul 2003 | CNY | 5.3125 | 5.3281 | 5.2344 | 5.2865 | 5.2865 | -0.042 (-0.78%) | 318,577 |
| 30 Jul 2003 | CNY | 5.2865 | 5.3542 | 5.276 | 5.3281 | 5.3281 | +0.031 (+0.59%) | 284,160 |
| 29 Jul 2003 | CNY | 5.3021 | 5.3385 | 5.25 | 5.2969 | 5.2969 | +0.01 (+0.20%) | 277,783 |
| 28 Jul 2003 | CNY | 5.3125 | 5.3125 | 5.2292 | 5.2865 | 5.2865 | -0.026 (-0.49%) | 273,753 |
| 25 Jul 2003 | CNY | 5.3906 | 5.4167 | 5.2708 | 5.3125 | 5.3125 | -0.078 (-1.45%) | 281,395 |
| 24 Jul 2003 | CNY | 5.4115 | 5.4479 | 5.3438 | 5.3906 | 5.3906 | -0.021 (-0.39%) | 309,772 |
| 23 Jul 2003 | CNY | 5.375 | 5.4167 | 5.3281 | 5.4115 | 5.4115 | +0.036 (+0.68%) | 301,017 |
| 22 Jul 2003 | CNY | 5.3125 | 5.4167 | 5.2813 | 5.375 | 5.375 | +0.062 (+1.18%) | 321,561 |
| 21 Jul 2003 | CNY | 5.2604 | 5.3125 | 5.2344 | 5.3125 | 5.3125 | +0.047 (+0.89%) | 285,523 |
| 18 Jul 2003 | CNY | 5.3542 | 5.375 | 5.2448 | 5.2656 | 5.2656 | -0.078 (-1.46%) | 321,600 |
| 17 Jul 2003 | CNY | 5.3854 | 5.401 | 5.3385 | 5.3438 | 5.3438 | -0.042 (-0.77%) | 262,041 |
| 16 Jul 2003 | CNY | 5.4844 | 5.5052 | 5.3542 | 5.3854 | 5.3854 | -0.089 (-1.62%) | 379,198 |
| 15 Jul 2003 | CNY | 5.5104 | 5.5833 | 5.4323 | 5.474 | 5.474 | -0.036 (-0.66%) | 514,264 |
| 14 Jul 2003 | CNY | 5.4688 | 5.5313 | 5.3958 | 5.5104 | 5.5104 | +0.042 (+0.76%) | 492,115 |
| 11 Jul 2003 | CNY | 5.5313 | 5.6146 | 5.3646 | 5.4688 | 5.4688 | -0.005 (-0.09%) | 700,377 |
| 10 Jul 2003 | CNY | 5.4063 | 5.5052 | 5.4063 | 5.474 | 5.474 | +0.083 (+1.55%) | 621,062 |
| 9 Jul 2003 | CNY | 5.3385 | 5.4271 | 5.3385 | 5.3906 | 5.3906 | +0.073 (+1.37%) | 405,962 |
| 8 Jul 2003 | CNY | 5.2188 | 5.3542 | 5.2188 | 5.3177 | 5.3177 | +0.099 (+1.90%) | 392,332 |
| 7 Jul 2003 | CNY | 5.3646 | 5.3646 | 5.2083 | 5.2188 | 5.2188 | -0.12 (-2.24%) | 381,888 |
| 4 Jul 2003 | CNY | 5.4427 | 5.4427 | 5.3333 | 5.3385 | 5.3385 | -0.052 (-0.97%) | 172,224 |
| 3 Jul 2003 | CNY | 5.3385 | 5.4271 | 5.2865 | 5.3906 | 5.3906 | +0.036 (+0.68%) | 738,201 |
| 2 Jul 2003 | CNY | 5.8906 | 5.9375 | 5.3385 | 5.3542 | 5.3542 | -0.578 (-9.74%) | 1,123,276 |
| 1 Jul 2003 | CNY | 6.0052 | 6.0104 | 5.9271 | 5.9323 | 5.9323 | -0.057 (-0.96%) | 236,889 |
| 30 Jun 2003 | CNY | 6.0417 | 6.0573 | 5.9635 | 5.9896 | 5.9896 | -0.031 (-0.52%) | 299,712 |
| 27 Jun 2003 | CNY | 6.1823 | 6.1823 | 5.9896 | 6.0208 | 6.0208 | -0.099 (-1.62%) | 295,027 |
| 26 Jun 2003 | CNY | 6.1146 | 6.1458 | 5.9792 | 6.1198 | 6.1198 | +0.005 (+0.09%) | 336,000 |
| 25 Jun 2003 | CNY | 6.1823 | 6.224 | 6.0938 | 6.1146 | 6.1146 | 0.0 (0.0%) | 334,464 |
